晶焱 (6411)-國泰-敦南券商分點個股進出

台股 » 個股 » 晶焱 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶焱

(6411)

可現股當沖

股價
93.8
漲跌
▲0.6
漲幅
+0.64%
成交量
68張
產業
上櫃半導體類股
575人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶焱 (6411)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	93.90	0	0.00	93.80	3	309	0.97%
2024/11/20	1	92.50	1	92.70	92.70	0	325	0.00%
2024/11/19	0	92.70	0	0.00	93.00	0	328	0.00%
2024/11/18	0.1	91.04	2	91.15	91.00	-1.9	330	-0.58%
2024/11/15	0	92.18	26	92.04	92.00	-26	330	-7.86%
2024/11/14	2.1	92.74	1	92.80	91.80	1.1	331	0.33%
2024/11/12	0	94.50	0	0.00	93.80	0	333	0.00%
2024/11/11	1.1	94.81	0.1	95.00	94.80	1	335	0.28%
2024/11/08	2.1	96.01	0	96.60	95.90	2	334	0.61%
2024/11/07	18	98.02	1	97.90	97.50	17	337	5.03%
2024/11/06	6.1	96.95	1	95.50	98.00	5.1	339	1.50%
2024/11/05	1	94.31	0	0.00	94.00	1	341	0.30%
2024/11/04	0.1	96.41	0.5	96.40	96.50	-0.4	348	-0.13%
2024/11/01	2.1	96.11	0	0.00	96.80	2.1	370	0.57%
2024/10/30	0.1	97.50	0	0.00	97.20	0.1	379	0.03%
2024/10/29	1	97.10	1	98.00	98.00	0	381	0.00%
2024/10/28	2	98.55	1	98.40	98.40	1	382	0.27%
2024/10/25	0.1	99.15	1	98.60	99.50	-0.9	387	-0.23%
2024/10/24	0.1	98.81	0	0.00	98.60	0.1	390	0.03%
2024/10/23	2.1	99.70	3	99.30	99.30	-0.9	392	-0.24%
2024/10/22	3	100.04	11	100.07	100.00	-8	397	-2.01%
2024/10/21	3	101.00	6.2	101.97	101.00	-3.2	410	-0.77%
2024/10/18	10.2	99.49	2.2	97.90	97.60	8	409	1.95%
2024/10/17	2.1	100.00	2.2	101.45	100.00	-0.1	415	-0.02%
2024/10/16	2	99.65	4.3	99.91	100.00	-2.3	420	-0.55%
2024/10/15	9	100.67	6.4	100.45	100.00	2.6	428	0.60%
2024/10/14	4	100.88	6	101.58	100.50	-2	453	-0.44%
2024/10/11	0	99.77	0	0.00	99.10	0	506	0.01%
2024/10/09	2.1	99.15	2.1	99.83	99.80	0	520	0.00%
2024/10/08	6.2	100.19	3	100.56	100.00	3.2	519	0.61%
2024/10/07	2	99.45	1	99.00	99.00	1	519	0.19%
2024/10/04	2	99.60	3.5	99.21	100.00	-1.5	521	-0.29%
2024/10/01	3	99.93	2	100.00	100.00	1	525	0.19%
2024/09/30	4	100.00	5	100.60	100.00	-1	525	-0.19%
2024/09/27	2.6	101.48	7.1	100.86	100.00	-4.6	525	-0.87%
2024/09/26	68.1	105.28	55.4	102.73	103.00	12.7	515	2.47%
2024/09/25	7	104.85	30.4	104.20	106.00	-23.4	498	-4.69%
2024/09/24	3.1	100.32	1	101.00	99.00	2.1	468	0.45%
2024/09/23	13.2	99.81	15.4	100.55	100.00	-2.2	460	-0.49%
2024/09/20	0	95.13	2.2	94.42	95.60	-2.2	435	-0.50%
2024/09/19	3	93.43	0	93.50	93.30	3	437	0.68%
2024/09/18	0	92.24	0	92.50	92.40	0	440	0.00%
2024/09/16	1.1	93.43	2	94.05	93.40	-1	442	-0.21%
2024/09/13	2	92.85	4	93.62	94.00	-2	447	-0.45%
2024/09/12	2	92.35	0	0.00	92.20	2	448	0.45%
2024/09/11	2	90.25	3.1	90.46	90.80	-1.1	449	-0.24%
2024/09/10	1	89.20	0	0.00	88.20	1	450	0.22%
2024/09/09	1.1	88.47	0	0.00	90.00	1.1	454	0.23%
2024/09/06	1.1	88.71	0.2	89.20	88.80	0.9	463	0.19%
2024/09/05	1.1	90.04	0	0.00	89.20	1.1	466	0.24%
2024/09/04	0	90.06	0	0.00	89.90	0	467	0.00%
2024/09/03	0.2	93.53	0	94.60	93.10	0.2	469	0.04%
2024/09/02	0	95.09	0	0.00	94.20	0	474	0.00%
2024/08/30	0.3	95.28	7	95.73	95.10	-6.7	478	-1.39%
2024/08/29	0	0.00	1.6	92.30	92.30	-1.6	473	-0.34%
2024/08/28	1.1	91.33	3	91.77	91.70	-1.9	477	-0.40%
2024/08/27	0	92.44	3.1	92.75	93.10	-3.1	509	-0.61%
2024/08/26	0	92.52	0	0.00	91.90	0	513	0.01%
2024/08/23	4	92.20	5	92.78	92.50	-1	521	-0.19%
2024/08/22	0	93.15	18.1	93.67	94.30	-18	529	-3.40%
2024/08/21	3.1	90.25	0	0.00	89.00	3.1	524	0.60%
2024/08/20	3	89.40	2.1	89.36	89.30	1	526	0.18%
2024/08/19	5	88.84	3	88.73	88.40	2	527	0.38%
2024/08/16	1.1	88.80	0	0.00	88.70	1.1	529	0.20%
2024/08/15	0.1	89.08	3	88.50	88.70	-2.9	530	-0.55%
2024/08/14	4	89.40	0	0.00	89.80	4	533	0.75%
2024/08/13	1	88.36	5.1	87.92	88.30	-4.1	540	-0.75%
2024/08/12	1.1	85.98	2.2	86.99	86.90	-1.1	542	-0.20%
2024/08/09	2.2	85.66	1	86.40	85.80	1.2	544	0.22%
2024/08/08	0.1	82.88	3.2	82.72	83.20	-3.1	541	-0.56%
2024/08/07	3.1	83.88	3.1	83.91	83.80	0	540	0.00%
2024/08/06	4.2	79.94	10	80.20	80.30	-5.8	538	-1.09%
2024/08/05	21.6	81.16	7	81.86	80.90	14.6	525	2.77%
2024/08/02	8.5	90.75	6	90.70	89.80	2.4	505	0.48%
2024/08/01	0.1	93.28	0	0.00	93.50	0.1	497	0.02%
2024/07/31	5.2	93.01	0	0.00	92.30	5.2	494	1.04%
2024/07/30	0	92.37	2	91.40	92.80	-2	493	-0.40%
2024/07/29	1.3	93.01	1	92.80	92.90	0.3	486	0.06%
2024/07/26	0.1	93.69	3	94.36	94.30	-2.9	487	-0.59%
2024/07/23	6.1	94.70	5	95.00	94.80	1.1	490	0.23%
2024/07/22	19.1	97.62	9.3	97.43	95.50	9.8	486	2.02%
2024/07/19	1.5	101.77	4	101.64	100.00	-2.5	471	-0.53%
2024/07/18	1.7	103.60	7	103.58	103.50	-5.3	467	-1.13%
2024/07/17	4	106.50	7	106.14	106.00	-3	456	-0.66%
2024/07/16	8.5	106.78	7.4	106.37	106.00	1.1	454	0.24%
2024/07/15	42.9	108.27	11.5	107.26	106.50	31.4	454	6.91%
2024/07/12	48.6	107.21	52.5	107.64	107.00	-3.9	431	-0.90%
2024/07/11	19.5	101.04	9.2	101.66	102.00	10.3	377	2.74%
2024/07/10	0.5	98.60	1.6	98.61	98.40	-1.1	378	-0.28%
2024/07/09	3.1	98.35	1	98.02	98.00	2.1	389	0.53%
2024/07/08	1.1	99.64	0	100.50	99.40	1.1	388	0.28%
2024/07/05	2.3	101.18	3.2	100.84	101.00	-0.9	387	-0.23%
2024/07/04	0.1	99.43	4	99.33	99.60	-3.9	385	-1.02%
2024/07/03	0	98.88	1.3	98.90	98.50	-1.3	382	-0.34%
2024/07/02	0.3	98.23	1.1	97.73	97.70	-0.7	381	-0.19%
2024/07/01	0	98.70	0	0.00	98.50	0	381	0.01%
2024/06/28	1	97.92	4	98.45	98.60	-3	380	-0.78%
2024/06/27	6.1	97.94	1.1	97.84	97.80	5	382	1.32%
2024/06/26	3	99.50	4.1	98.91	98.50	-1	381	-0.27%
2024/06/25	8.3	98.28	1.1	98.64	98.70	7.2	381	1.89%
2024/06/24	0.1	101.54	1.3	101.53	100.00	-1.2	376	-0.31%
2024/06/21	1.2	101.49	0.1	101.61	102.00	1	382	0.27%
2024/06/20	0	100.88	4.2	101.74	102.00	-4.2	386	-1.09%
2024/06/19	2	100.01	0	0.00	99.20	2	386	0.53%
2024/06/18	0	100.50	0	0.00	100.50	0	383	0.01%
2024/06/17	1.2	101.00	0.2	101.50	100.50	1	385	0.25%
2024/06/14	4	101.25	0.5	101.50	101.00	3.5	386	0.92%
2024/06/13	1	99.41	5.2	100.90	101.50	-4.1	386	-1.07%
2024/06/12	3	99.23	5	99.12	99.10	-2	380	-0.53%
2024/06/11	3.1	99.67	1.1	99.96	100.00	2	386	0.52%
2024/06/07	0	0.00	5.3	100.15	101.00	-5.3	407	-1.29%
2024/06/06	2	99.70	2	99.65	98.80	0	407	0.00%
2024/06/05	1.1	99.85	2.1	100.72	99.50	-1	403	-0.24%
2024/06/04	6.2	100.28	13	99.02	98.70	-6.8	408	-1.66%
2024/06/03	3.1	99.46	4	98.85	98.70	-0.9	412	-0.23%
2024/05/31	1.1	102.32	1	102.50	99.60	0.1	411	0.02%
2024/05/30	0	100.50	2.1	100.76	100.50	-2.1	383	-0.55%
2024/05/29	4.3	102.94	1.3	102.62	101.50	3	381	0.79%
2024/05/28	2.9	99.97	11	100.26	100.50	-8.1	379	-2.14%
2024/05/27	3.1	98.20	2	97.80	98.10	1.1	370	0.31%
2024/05/24	0	98.11	0.1	98.39	98.00	-0.1	380	-0.02%
2024/05/23	1	98.98	1.1	98.60	97.90	0	396	-0.01%
2024/05/22	1.3	99.37	2	99.80	99.50	-0.7	402	-0.18%
2024/05/21	4.1	99.99	2.1	100.24	99.80	2.1	404	0.52%
2024/05/20	0.1	99.34	0.7	99.00	99.70	-0.6	404	-0.14%
2024/05/17	1.5	99.94	3.2	100.79	101.00	-1.6	405	-0.40%
2024/05/16	5.6	98.47	0.3	99.25	97.70	5.3	402	1.32%
2024/05/15	4.1	99.50	3	99.50	99.30	1.1	408	0.26%
2024/05/14	0	99.67	1	99.60	99.20	-1	411	-0.24%
2024/05/13	1.1	98.31	1	98.20	98.10	0.1	417	0.01%
2024/05/10	1	98.30	8	98.84	98.50	-7	419	-1.66%
2024/05/09	2.6	99.46	2	98.50	98.60	0.6	417	0.14%
2024/05/08	1.1	100.50	1.4	100.83	100.50	-0.4	418	-0.09%
2024/05/07	1	99.90	1	100.00	100.50	0	422	0.00%
2024/05/06	0	99.87	4.2	99.98	100.00	-4.2	423	-0.99%
2024/05/03	4.1	99.62	2	99.94	99.00	2	424	0.48%
2024/05/02	0	100.75	1	100.50	100.50	-1	427	-0.23%
2024/04/30	3	100.67	20.1	101.03	101.00	-17.1	429	-3.97%
2024/04/29	6.1	98.29	0	97.63	100.00	6	428	1.41%
2024/04/26	11.1	96.51	1	97.00	96.40	10.1	425	2.37%
2024/04/25	0.2	96.16	0	0.00	96.60	0.2	425	0.04%
2024/04/24	2.3	96.14	2.6	96.42	96.70	-0.4	434	-0.08%
2024/04/23	0	94.90	0.1	95.00	95.80	-0.1	444	-0.02%
2024/04/22	4.2	93.93	1	96.00	94.00	3.2	444	0.71%
2024/04/19	1.5	95.63	2	95.55	95.20	-0.5	443	-0.12%
2024/04/18	3.4	96.63	1	97.10	96.90	2.4	437	0.54%
2024/04/17	1.5	97.03	1	97.00	97.60	0.4	439	0.10%
2024/04/16	13	95.51	10.2	94.96	95.10	2.8	436	0.65%
2024/04/15	15.4	100.42	11.2	99.94	99.60	4.2	425	0.98%
2024/04/12	5.5	102.70	0.1	102.50	102.50	5.4	415	1.29%
2024/04/11	0.2	103.69	1	104.00	103.50	-0.8	412	-0.19%
2024/04/10	1.5	106.45	0	107.00	105.50	1.4	418	0.35%
2024/04/09	1.1	104.06	1	104.00	104.00	0.1	423	0.03%
2024/04/08	0.2	104.62	5	104.00	104.00	-4.8	426	-1.14%
2024/04/03	0.2	104.54	4	105.00	105.00	-3.8	427	-0.90%
2024/04/02	0.1	106.28	0.6	106.00	106.00	-0.5	429	-0.12%
2024/04/01	3.4	105.36	5	105.60	105.00	-1.7	431	-0.38%
2024/03/29	1	104.96	1.3	104.23	104.00	-0.3	433	-0.07%
2024/03/28	0.1	104.70	4	104.50	103.50	-3.9	435	-0.90%
2024/03/27	5	105.00	3	104.67	104.50	2	439	0.46%
2024/03/26	5.3	105.27	3.3	103.88	104.00	2	444	0.44%
2024/03/25	0.1	107.50	1	107.00	107.50	-0.9	441	-0.20%
2024/03/22	0.3	104.66	15.5	104.32	105.00	-15.2	447	-3.40%
2024/03/21	1.2	104.10	4.5	104.25	104.00	-3.3	457	-0.72%
2024/03/20	7.6	103.53	11.1	104.00	103.50	-3.5	466	-0.75%
2024/03/19	4.1	104.77	13	104.31	104.00	-8.9	478	-1.87%
2024/03/18	1.4	103.31	1	105.00	105.00	0.4	486	0.09%
2024/03/15	5.2	103.91	5.1	104.20	104.00	0.2	506	0.03%
2024/03/14	7.7	103.35	32.4	102.88	103.00	-24.7	507	-4.87%
2024/03/13	13.6	106.85	19.4	104.96	104.50	-5.8	509	-1.13%
2024/03/12	4.1	110.27	7	110.50	110.00	-2.9	495	-0.58%
2024/03/11	2.4	111.49	1.1	111.11	111.00	1.2	496	0.25%
2024/03/08	2.4	110.96	19	110.21	110.00	-16.7	514	-3.24%
2024/03/07	1.7	113.00	4	112.25	111.50	-2.3	521	-0.43%
2024/03/06	2.2	114.00	4.6	114.06	114.00	-2.3	529	-0.44%
2024/03/05	15	114.60	3	114.33	114.50	12	548	2.19%
2024/03/04	1	116.00	2	115.76	115.50	-1	570	-0.17%
2024/03/01	22.6	116.28	6	115.50	115.00	16.6	582	2.85%
2024/02/29	9	116.17	6.2	116.25	116.50	2.8	613	0.46%
2024/02/27	39.3	117.64	3	115.36	115.50	36.2	643	5.63%
2024/02/26	18.2	118.28	10.6	117.91	117.50	7.6	795	0.95%
2024/02/23	6	115.09	8.3	115.36	115.00	-2.3	905	-0.25%
2024/02/22	2.6	113.31	1.2	113.50	113.50	1.4	910	0.15%
2024/02/21	2.2	113.81	0.1	115.00	114.50	2.1	926	0.23%
2024/02/20	6.3	115.41	1.4	114.95	115.00	4.9	933	0.53%
2024/02/19	5.7	115.50	2	115.75	116.00	3.7	937	0.40%
2024/02/16	4.9	112.73	3.6	114.01	115.00	1.3	941	0.14%
2024/02/15	0.1	110.13	0.1	109.37	110.50	0	934	0.00%
2024/02/05	8.3	108.97	10	108.75	109.00	-1.7	933	-0.18%
2024/02/02	3.1	110.50	1	110.01	111.00	2.1	933	0.23%
2024/02/01	1	110.52	0	110.50	110.50	1	943	0.11%
2024/01/31	1.1	110.99	2.1	110.98	111.00	-1	957	-0.10%
2024/01/30	3.3	110.69	0.4	111.00	110.50	2.9	969	0.30%
2024/01/29	0.1	111.54	0	112.00	112.50	0.1	1,004	0.01%
2024/01/26	0	111.76	0	0.00	111.00	0	1,009	0.00%
2024/01/25	1.2	111.68	1.1	112.93	111.50	0.1	1,023	0.01%
2024/01/24	2	113.50	3	113.17	113.00	-1	1,036	-0.09%
2024/01/23	1.6	112.52	1	113.00	113.00	0.6	1,042	0.05%
2024/01/22	1.1	113.00	2	113.50	112.50	-0.9	1,049	-0.09%
2024/01/19	1.5	111.30	0.2	112.00	112.00	1.3	1,050	0.12%
2024/01/18	1.2	110.23	11.2	110.66	110.50	-10	1,054	-0.94%
2024/01/17	9.4	112.36	0.2	113.00	111.50	9.2	1,056	0.87%
2024/01/16	1	115.00	1	115.00	116.00	0	1,049	0.00%
2024/01/15	4.1	116.86	5.2	116.02	117.00	-1.2	1,051	-0.11%
2024/01/12	0.1	115.50	1	115.00	115.00	-0.9	1,054	-0.08%
2024/01/11	4.3	115.87	1	115.50	115.50	3.3	1,059	0.31%
2024/01/10	2	116.00	2	116.25	116.00	0	1,067	0.00%
2024/01/09	4.1	115.01	1	116.00	116.00	3.1	1,079	0.28%
2024/01/08	0	117.00	7	116.07	116.00	-7	1,080	-0.65%
2024/01/05	5.1	116.52	2	116.75	116.00	3.1	1,087	0.29%
2024/01/04	12.1	115.84	10	116.45	116.00	2.1	1,095	0.19%
2024/01/03	23	117.39	18	116.89	117.00	5	1,093	0.46%
2024/01/02	10.1	119.60	2	120.00	119.00	8.1	1,085	0.75%
2023/12/29	24.1	120.65	3	120.67	121.00	21.1	1,087	1.94%
2023/12/28	10.4	121.74	6	121.00	121.50	4.4	1,090	0.41%
2023/12/27	8	121.50	3.1	121.66	122.00	4.9	1,091	0.45%
2023/12/26	3	120.17	1.4	120.50	120.00	1.6	1,089	0.15%
2023/12/25	5	119.10	9.5	119.04	119.00	-4.5	1,089	-0.41%
2023/12/22	11	120.41	5.1	120.98	120.00	5.9	1,092	0.54%
2023/12/21	7.1	120.14	5.3	119.46	119.50	1.8	1,104	0.16%
2023/12/20	4	120.62	17	120.62	120.50	-13	1,102	-1.18%
2023/12/19	13.5	119.60	8.1	120.38	120.50	5.4	1,104	0.49%
2023/12/18	13.2	123.96	9.2	123.08	122.50	4	1,098	0.37%
2023/12/15	1.1	127.33	9.1	126.99	125.50	-8	1,087	-0.74%
2023/12/14	25.1	127.37	9.4	126.75	126.00	15.7	1,088	1.44%
2023/12/13	10.3	126.05	6.7	126.40	126.00	3.6	1,081	0.33%
2023/12/12	12.2	127.03	10	126.85	125.00	2.2	1,076	0.20%
2023/12/11	3.2	125.16	3	124.50	124.00	0.2	1,066	0.02%
2023/12/08	6.2	125.00	5.3	125.00	125.00	0.9	1,079	0.09%
2023/12/07	3.1	122.99	10	122.80	122.50	-6.9	1,108	-0.62%
2023/12/06	3.1	124.35	0.1	124.05	124.50	3	1,117	0.27%
2023/12/05	13.6	123.74	10.4	124.37	124.00	3.2	1,127	0.28%
2023/12/04	2.3	127.41	17.1	128.16	127.00	-14.8	1,119	-1.32%
2023/12/01	6.1	128.57	19.1	128.60	127.50	-13	1,126	-1.15%
2023/11/30	37.1	127.48	17	127.47	128.00	20.1	1,134	1.77%
2023/11/29	10.4	127.29	10.6	127.39	128.50	-0.2	1,125	-0.01%
2023/11/28	24.9	124.56	26.1	124.72	126.00	-1.3	1,117	-0.11%
2023/11/27	10.9	123.29	14.3	124.23	122.50	-3.4	1,113	-0.30%
2023/11/24	47.9	127.38	48	126.89	127.50	-0.2	1,090	-0.01%
2023/11/23	165.2	129.67	136.1	128.95	126.50	29.1	1,060	2.75%	大買/大賣/
2023/11/22	26.9	126.64	69.3	126.69	130.00	-42.4	897	-4.72%
2023/11/21	15.5	120.10	14.1	118.04	118.50	1.4	769	0.18%
2023/11/20	9.1	119.56	8.5	119.59	120.00	0.7	764	0.09%
2023/11/17	11	117.05	4.7	117.49	117.50	6.3	749	0.84%
2023/11/16	6	115.00	0	0.00	114.50	6	742	0.81%
2023/11/15	3.2	117.01	0.8	117.38	116.50	2.4	738	0.32%
2023/11/14	0	115.00	2	115.00	115.00	-2	738	-0.27%
2023/11/13	6.1	115.58	5	115.50	114.50	1.1	757	0.14%
2023/11/10	2.1	115.51	2	115.01	115.00	0	779	0.01%
2023/11/09	16	117.47	27.4	117.11	116.50	-11.4	782	-1.46%
2023/11/08	8.5	120.33	4.1	119.89	119.00	4.4	789	0.56%
2023/11/07	23.5	120.20	10.6	120.85	121.50	12.8	782	1.64%
2023/11/06	11.4	121.35	29.5	120.28	121.50	-18.1	787	-2.30%
2023/11/03	1.2	115.67	15.3	116.14	116.50	-14.1	766	-1.84%
2023/11/02	4.1	117.73	18.1	118.03	117.00	-14	778	-1.79%
2023/11/01	3	116.00	12.9	115.55	115.00	-9.9	775	-1.28%
2023/10/31	5	114.39	3	114.00	112.50	2	767	0.26%
2023/10/30	0	117.04	7.2	116.70	115.00	-7.2	782	-0.92%
2023/10/27	1.1	114.55	4	114.25	114.00	-2.9	792	-0.37%
2023/10/26	2.2	114.28	1.5	115.69	114.00	0.6	833	0.07%
2023/10/25	2.5	115.98	7.2	116.00	116.00	-4.7	851	-0.55%
2023/10/24	0.7	113.29	9.2	112.98	113.50	-8.5	880	-0.97%
2023/10/23	3.1	113.01	2.6	113.46	112.50	0.4	898	0.05%
2023/10/20	7.2	111.93	1	112.00	111.50	6.2	911	0.67%
2023/10/19	8.1	112.73	3.1	113.36	112.50	5.1	926	0.54%
2023/10/18	13.7	114.83	6.2	115.15	114.00	7.5	946	0.79%
2023/10/17	19	114.03	15.5	114.35	113.00	3.5	967	0.36%
2023/10/16	2.2	112.27	3	113.17	112.50	-0.8	965	-0.09%
2023/10/13	1	110.50	3	112.50	112.50	-2	980	-0.20%
2023/10/12	0.3	110.85	6.5	109.21	109.50	-6.1	983	-0.62%
2023/10/11	10.1	108.09	0	0.00	106.00	10.1	983	1.03%
2023/10/06	4	109.00	2.1	108.52	108.50	1.9	987	0.19%
2023/10/05	1.1	108.61	0	0.00	109.50	1.1	1,006	0.11%
2023/10/04	7	107.22	2	107.25	108.00	5	1,018	0.49%
2023/10/03	0	109.50	2	108.50	109.00	-2	1,035	-0.19%
2023/10/02	4	108.00	2.1	108.99	109.00	2	1,037	0.19%
2023/09/28	0.3	107.50	1	107.00	107.50	-0.7	1,041	-0.07%
2023/09/27	4.2	106.49	2	106.00	106.50	2.2	1,052	0.21%
2023/09/26	10.3	110.13	7	108.29	107.00	3.3	1,053	0.31%
2023/09/25	6	113.00	4	113.13	113.00	2	1,040	0.19%
2023/09/22	5	112.80	2.1	112.26	112.00	2.9	1,041	0.28%
2023/09/21	3.1	113.00	8	112.75	112.50	-4.9	1,039	-0.47%
2023/09/20	3.3	113.92	2	114.00	113.50	1.3	1,037	0.12%
2023/09/19	7.1	115.35	8.2	114.80	115.00	-1.1	1,046	-0.11%
2023/09/18	9	116.72	7.3	117.05	116.50	1.8	1,041	0.17%
2023/09/15	8.2	118.30	8	118.31	117.50	0.2	1,044	0.02%
2023/09/14	4.2	117.90	6.5	118.42	118.50	-2.4	1,044	-0.23%
2023/09/13	6.1	114.04	14	114.64	116.50	-7.9	1,039	-0.76%
2023/09/12	23.5	112.67	13.3	112.53	113.00	10.2	1,039	0.98%
2023/09/11	6.2	120.16	13.1	120.08	119.50	-6.9	1,016	-0.68%
2023/09/08	10.3	118.47	19.4	119.03	119.50	-9.1	1,018	-0.89%
2023/09/07	3.7	117.88	9.3	117.95	118.00	-5.6	1,046	-0.54%
2023/09/06	12.6	117.98	15.3	118.16	117.50	-2.7	1,066	-0.26%
2023/09/05	12.1	115.38	22.2	116.39	117.50	-10.1	1,049	-0.96%
2023/09/04	7.2	112.76	13	113.31	114.00	-5.8	1,036	-0.56%
2023/09/01	3.1	110.54	2.1	110.04	111.50	1	1,026	0.10%
2023/08/31	7	108.64	5.3	108.33	109.00	1.8	1,013	0.17%
2023/08/30	13.2	107.28	12.1	107.67	107.00	1.1	1,007	0.11%
2023/08/29	1	106.00	3.1	104.83	106.00	-2.1	1,001	-0.20%
2023/08/28	3	103.33	0	0.00	102.50	3	1,002	0.30%
2023/08/25	4	104.00	1	104.50	104.00	3	1,011	0.30%
2023/08/24	4	106.13	10.1	105.89	104.00	-6.1	1,023	-0.60%
2023/08/23	2.1	104.95	4	104.00	104.50	-1.9	1,035	-0.18%
2023/08/22	7.1	102.65	4	103.25	103.00	3.1	1,042	0.30%
2023/08/21	6	103.00	0	0.00	103.00	6	1,052	0.57%
2023/08/18	19.2	102.92	14.1	103.04	102.50	5.1	1,052	0.48%
2023/08/17	18.1	103.25	29.1	101.91	104.50	-11	1,052	-1.04%
2023/08/16	13.3	101.50	35	101.67	101.00	-21.7	1,036	-2.10%
2023/08/15	5.1	104.69	3.2	104.69	105.00	1.9	1,018	0.19%
2023/08/14	6.3	104.96	9.1	103.33	103.50	-2.8	1,021	-0.27%
2023/08/11	4	109.45	3.2	108.53	108.00	0.8	1,009	0.08%
2023/08/10	18.2	111.85	7.4	109.99	109.50	10.8	1,005	1.07%
2023/08/09	7.1	116.30	8.1	115.53	114.50	-1	991	-0.10%
2023/08/08	4.5	117.72	3	118.50	118.00	1.5	982	0.15%
2023/08/07	4	115.38	2	115.25	116.50	2	979	0.21%
2023/08/04	11.3	115.45	11	117.14	117.00	0.3	972	0.03%
2023/08/02	9.1	118.22	11.6	118.28	116.00	-2.5	971	-0.26%
2023/08/01	19.3	122.05	9.1	122.27	121.00	10.1	954	1.06%
2023/07/31	38.8	120.76	22.7	120.20	120.00	16.1	940	1.71%
2023/07/28	18.4	119.37	16.2	117.57	119.50	2.2	907	0.24%
2023/07/27	30.9	119.48	33.5	119.50	120.00	-2.6	902	-0.28%
2023/07/26	4.2	115.75	6.4	116.20	116.50	-2.2	889	-0.25%
2023/07/25	4.3	113.34	7.2	112.88	114.00	-2.8	906	-0.31%
2023/07/24	6.5	114.65	6.3	114.92	114.00	0.2	907	0.03%
2023/07/21	5.3	117.69	17.7	118.08	116.50	-12.4	899	-1.38%
2023/07/20	12.8	117.97	17.7	117.91	118.50	-4.9	919	-0.53%
2023/07/19	1	113.51	3	114.00	113.50	-2	909	-0.22%
2023/07/18	9.3	113.77	10.3	113.50	112.50	-1.1	945	-0.11%
2023/07/17	13.1	116.15	24.3	116.29	116.50	-11.2	971	-1.15%
2023/07/14	3.3	115.01	1.1	115.00	114.50	2.2	1,057	0.21%
2023/07/13	6.1	115.84	2.1	115.25	114.00	4	1,062	0.37%
2023/07/12	18.3	116.96	14	115.97	115.50	4.3	1,062	0.41%
2023/07/11	12.8	116.46	7.9	116.25	116.00	5	1,054	0.47%
2023/07/10	27.3	115.55	63	114.74	117.00	-35.7	1,066	-3.35%
2023/07/07	3.2	111.65	2	111.75	112.00	1.1	1,077	0.10%
2023/07/06	6.3	113.59	2	114.00	113.00	4.3	1,081	0.39%
2023/07/05	4.3	114.55	12.1	114.87	114.50	-7.8	1,079	-0.72%
2023/07/04	2	112.75	1	113.50	113.50	1	1,073	0.09%
2023/07/03	1.3	113.38	0.1	113.08	113.50	1.2	1,078	0.11%
2023/06/30	0.2	112.74	10	112.00	112.50	-9.8	1,084	-0.90%
2023/06/29	7.1	110.64	0.3	110.15	109.50	6.7	1,093	0.62%
2023/06/28	1	108.52	7	108.79	108.00	-6	1,103	-0.54%
2023/06/27	9.6	109.78	6.1	108.58	108.50	3.4	1,126	0.31%
2023/06/26	2.3	111.83	7	112.57	112.00	-4.7	1,127	-0.42%
2023/06/21	13.3	113.39	5	113.40	113.50	8.3	1,159	0.72%
2023/06/20	3.2	114.68	9	114.69	115.00	-5.8	1,196	-0.49%
2023/06/19	2.3	114.14	5.1	114.72	114.50	-2.8	1,282	-0.22%
2023/06/16	11.2	114.26	22.2	113.96	114.00	-11	1,291	-0.85%
2023/06/15	1.5	117.84	12.3	117.53	116.00	-10.8	1,287	-0.84%
2023/06/14	14.6	116.19	15	115.70	115.50	-0.4	1,295	-0.03%
2023/06/13	64.7	117.13	23.9	117.32	118.00	40.8	1,298	3.14%
2023/06/12	19.6	114.72	15.3	113.88	113.50	4.2	1,267	0.33%
2023/06/09	2.2	109.77	1.1	110.00	110.00	1.1	1,258	0.09%
2023/06/08	6.2	111.99	9.6	111.15	109.00	-3.4	1,282	-0.26%
2023/06/07	11.1	111.23	10	110.85	111.00	1.1	1,312	0.08%
2023/06/06	18	110.14	4	109.88	109.50	14	1,335	1.05%
2023/06/05	1	109.55	11.1	110.72	112.00	-10.1	1,352	-0.75%
2023/06/02	14.3	110.64	4.1	109.26	109.00	10.3	1,371	0.75%
2023/06/01	1.4	110.52	6.2	110.90	110.50	-4.9	1,459	-0.33%
2023/05/31	6.5	110.97	6.1	111.35	111.50	0.4	1,519	0.02%
2023/05/30	7.2	109.93	7.1	110.49	110.00	0.1	1,543	0.01%
2023/05/29	1.4	110.43	7.3	109.16	110.50	-5.9	1,558	-0.38%
2023/05/26	2.1	107.02	10	106.65	106.50	-7.9	1,607	-0.49%
2023/05/25	3.2	109.77	1	108.51	108.00	2.1	1,710	0.12%
2023/05/24	0.2	108.55	4	108.00	108.50	-3.8	1,783	-0.21%
2023/05/23	4.1	109.08	3	108.00	108.50	1.1	1,881	0.06%
2023/05/22	4.2	106.52	7.2	106.39	107.00	-3	2,044	-0.15%
2023/05/19	3.6	106.86	2.2	107.98	106.00	1.4	2,280	0.06%
2023/05/18	9.2	107.56	10.2	107.07	107.50	-1	2,369	-0.04%
2023/05/17	5.2	105.41	6	104.92	104.50	-0.8	2,392	-0.03%
2023/05/16	4.1	103.54	3.2	104.33	103.00	1	2,420	0.04%
2023/05/15	4	102.75	4	102.01	102.00	0	2,454	0.00%
2023/05/12	5.1	103.02	5.1	103.00	104.00	0	2,547	0.00%
2023/05/11	13.3	104.70	15.1	103.21	102.50	-1.8	2,664	-0.07%
2023/05/10	6	106.33	2.1	106.74	106.50	3.9	2,725	0.14%
2023/05/09	5.2	105.93	11.1	106.18	106.00	-5.8	2,820	-0.21%
2023/05/08	5.5	108.14	2	108.75	107.00	3.5	2,840	0.12%
2023/05/05	7.2	107.89	14.1	108.20	108.00	-6.9	2,974	-0.23%
2023/05/04	3.2	106.82	7.1	106.86	107.50	-3.8	3,020	-0.13%
2023/05/03	6.6	108.22	13.8	108.35	107.50	-7.2	3,023	-0.24%
2023/05/02	16.2	109.38	32.4	110.01	110.00	-16.2	3,018	-0.54%
2023/04/28	19.1	106.42	11	106.14	106.00	8.1	3,000	0.27%
2023/04/27	12.7	103.70	12.4	103.29	102.50	0.4	2,961	0.01%
2023/04/26	9.1	103.27	5	103.00	103.00	4.1	2,942	0.14%
2023/04/25	14	104.45	15.3	102.93	103.00	-1.4	2,934	-0.05%
2023/04/24	11.1	107.40	21	107.57	107.00	-10	2,890	-0.34%
2023/04/21	60.3	111.57	52.2	111.96	107.50	8.1	2,869	0.28%
2023/04/20	49.2	117.92	19.5	117.10	116.00	29.7	2,831	1.05%
2023/04/19	78.4	124.54	67.6	124.88	121.50	10.8	2,798	0.39%
2023/04/18	20.1	122.07	8.4	121.12	120.50	11.7	2,708	0.43%
2023/04/17	4.2	122.01	8.1	121.57	121.50	-3.8	2,698	-0.14%
2023/04/14	8.1	121.81	8	121.56	121.00	0.1	2,689	0.00%
2023/04/13	19.3	124.15	9	123.11	121.50	10.3	2,679	0.38%
2023/04/12	15.4	125.50	18.8	125.54	126.50	-3.4	2,653	-0.13%
2023/04/11	7.3	121.90	9.5	122.85	122.50	-2.2	2,621	-0.09%
2023/04/10	1.5	121.71	1.6	121.52	121.00	-0.1	2,614	-0.01%
2023/04/07	10.1	122.15	1	122.00	121.50	9.1	2,612	0.35%
2023/04/06	4.2	123.62	4.4	123.38	124.00	-0.2	2,608	-0.01%
2023/03/31	7.1	123.77	13.6	123.09	123.00	-6.5	2,598	-0.25%
2023/03/30	19.1	123.32	22.4	123.35	123.00	-3.3	2,588	-0.13%
2023/03/29	8.5	120.96	22.7	121.58	120.50	-14.2	2,577	-0.55%
2023/03/28	31.5	122.54	20.4	123.01	121.50	11.2	2,573	0.43%
2023/03/27	8.9	124.40	12.5	124.42	125.00	-3.6	2,553	-0.14%
2023/03/24	47	124.59	46.4	124.62	124.00	0.5	2,545	0.02%
2023/03/23	52.2	127.36	26	127.49	127.00	26.2	2,508	1.05%
2023/03/22	61.3	127.82	54.7	127.48	130.00	6.6	2,463	0.27%
2023/03/21	7	122.36	11.3	122.67	122.50	-4.3	2,374	-0.18%
2023/03/20	12	121.83	23	122.28	122.50	-11	2,360	-0.47%
2023/03/17	30	122.43	31.2	121.79	122.00	-1.2	2,351	-0.05%
2023/03/16	22.5	119.30	15.7	118.60	118.00	6.8	2,333	0.29%
2023/03/15	19.3	122.79	7.1	122.15	121.00	12.2	2,316	0.53%
2023/03/14	14.2	120.28	15.2	120.27	121.00	-1	2,316	-0.04%
2023/03/13	52.4	122.35	67.4	121.21	123.00	-15	2,310	-0.65%
2023/03/10	36.6	124.13	39.3	125.52	122.50	-2.7	2,301	-0.12%
2023/03/09	20.8	129.68	15.1	129.74	128.00	5.7	2,280	0.25%
2023/03/08	26.2	129.18	22.7	128.64	130.50	3.5	2,287	0.15%
2023/03/07	36.7	129.88	28.7	129.47	129.50	8	2,266	0.35%
2023/03/06	76.6	131.70	93.2	131.61	131.00	-16.6	2,242	-0.74%
2023/03/03	90.1	128.44	74.2	128.45	127.00	15.9	2,151	0.74%
2023/03/02	29.1	125.27	31.4	125.07	124.50	-2.3	2,090	-0.11%
2023/03/01	25.5	127.16	24.2	127.34	126.50	1.4	2,056	0.07%
2023/02/24	67.6	130.19	60.1	129.80	129.00	7.5	2,029	0.37%
2023/02/23	125.8	132.12	118.9	132.28	132.50	6.8	1,962	0.35%	大買/大賣/
2023/02/22	73.5	128.85	83.3	130.08	130.50	-9.9	1,858	-0.53%
2023/02/21	114.6	130.40	100.5	130.32	132.00	14.1	1,782	0.79%	大買/
2023/02/20	209.5	131.72	226.5	132.01	132.00	-17	1,689	-1.01%	大買/大賣/
2023/02/17	293.8	125.10	300	125.30	128.50	-6.2	1,535	-0.40%	大買/大賣/
2023/02/16	88.5	118.86	103.6	119.01	120.50	-15	1,302	-1.15%	大賣/
2023/02/15	42.3	114.59	47.3	114.56	113.50	-5	1,219	-0.41%
2023/02/14	39.5	115.94	34.3	115.51	114.50	5.2	1,188	0.44%
2023/02/13	41.1	114.69	35.9	114.63	114.50	5.2	1,166	0.45%
2023/02/10	137.3	119.73	90	118.38	117.00	47.3	1,138	4.16%	大買/
2023/02/09	121.9	118.18	114.7	118.99	119.00	7.2	1,046	0.68%	大買/大賣/
2023/02/08	95.5	112.59	103.9	113.02	114.00	-8.5	927	-0.91%	大賣/
2023/02/07	135.2	111.16	126.7	111.25	111.00	8.5	855	1.00%	大買/大賣/
2023/02/06	27.4	105.27	24.3	105.44	105.00	3.1	766	0.41%
2023/02/03	108.8	106.13	98.2	106.32	106.50	10.6	752	1.40%	大買/
2023/02/02	14.2	100.66	25.1	101.16	103.00	-10.9	617	-1.76%
2023/02/01	12.4	93.43	0.1	93.49	93.80	12.3	567	2.16%
2023/01/31	2	92.40	6.1	91.95	92.00	-4.1	559	-0.73%
2023/01/30	4.2	89.56	10	88.98	89.00	-5.8	546	-1.06%
2023/01/17	0	86.71	1.3	86.67	86.50	-1.3	540	-0.24%
2023/01/16	2.1	86.56	1	86.80	86.60	1.1	544	0.20%
2023/01/13	1	87.68	1	86.50	86.30	0	546	0.00%
2023/01/12	2.2	88.36	2	87.75	86.80	0.2	544	0.03%
2023/01/11	4	88.40	4.1	88.75	88.60	-0.1	544	-0.02%
2023/01/10	7.3	87.84	9	88.34	88.10	-1.7	547	-0.31%
2023/01/09	6	86.68	10	86.99	87.40	-4	543	-0.74%
2023/01/06	9.1	83.99	4	83.95	83.90	5.1	539	0.95%
2023/01/05	2.1	86.58	1.1	87.12	85.50	1	543	0.18%
2023/01/04	2	85.80	0	86.90	85.20	2	553	0.36%
2023/01/03	0	0.00	1	84.90	85.20	-1	558	-0.18%
2022/12/30	1.1	85.02	4.2	85.21	84.20	-3.1	561	-0.55%
2022/12/29	7	83.53	2.3	83.84	83.80	4.7	562	0.83%
2022/12/28	5.3	84.02	2	83.95	83.70	3.3	573	0.58%
2022/12/27	3	85.67	3	85.83	85.30	0	577	0.00%
2022/12/26	5.1	84.69	4.1	85.21	85.00	0.9	579	0.16%
2022/12/23	1	85.30	0	0.00	85.70	1	590	0.17%
2022/12/22	2	86.10	1	87.00	86.00	1	601	0.17%
2022/12/21	2.4	86.09	0	0.00	85.90	2.4	618	0.38%
2022/12/20	6.3	88.14	0	0.00	85.70	6.3	630	1.00%
2022/12/19	3.3	89.02	2	89.15	89.30	1.3	635	0.20%
2022/12/16	0.2	91.51	1.3	92.42	91.50	-1.1	640	-0.18%
2022/12/15	1	94.32	3	94.80	94.50	-2	658	-0.30%
2022/12/14	0	0.00	2	94.80	95.00	-2	717	-0.28%
2022/12/13	3.1	93.74	1	94.40	93.00	2.1	720	0.29%
2022/12/12	3.1	93.89	2.4	93.77	94.00	0.7	721	0.09%
2022/12/09	2	95.00	2	94.40	94.10	0	724	0.00%
2022/12/08	7	95.29	4.1	95.36	94.70	3	727	0.41%
2022/12/07	11.6	97.83	9.1	97.66	96.00	2.6	733	0.35%
2022/12/06	15.2	99.46	14.1	99.02	98.60	1.1	743	0.15%
2022/12/05	18	102.58	17.3	102.74	102.00	0.7	739	0.09%
2022/12/02	6.5	100.95	11.1	101.02	101.50	-4.6	728	-0.64%
2022/12/01	41.7	99.12	32.1	98.74	98.50	9.6	722	1.33%
2022/11/30	13.1	98.32	13	97.14	97.30	0.1	738	0.01%
2022/11/29	3.2	92.09	3	92.04	92.30	0.2	732	0.03%
2022/11/28	1.1	93.55	1	93.22	93.20	0.1	735	0.01%
2022/11/25	4.4	94.19	0	0.00	93.50	4.4	741	0.59%
2022/11/24	0	92.90	1.1	94.36	94.10	-1.1	742	-0.15%
2022/11/23	4	92.60	0	0.00	91.90	4	741	0.54%
2022/11/21	1.1	94.27	1	95.30	94.20	0.1	768	0.01%
2022/11/18	3.1	97.22	9	96.57	95.30	-5.9	789	-0.75%
2022/11/17	12.9	96.27	7	96.37	97.50	5.9	797	0.74%
2022/11/16	7	94.71	6.2	95.39	95.00	0.8	795	0.10%
2022/11/15	8	94.86	6.5	95.97	93.80	1.6	803	0.20%
2022/11/14	1.1	91.77	9	92.96	92.90	-7.9	836	-0.94%
2022/11/11	14.1	92.95	10	92.21	92.00	4.1	879	0.47%
2022/11/10	0.3	93.05	1	92.20	92.50	-0.7	897	-0.08%
2022/11/09	21.1	92.51	22	92.70	93.10	-0.9	921	-0.10%
2022/11/08	16	91.94	14	92.54	90.30	2	950	0.21%
2022/11/07	6	90.97	5.2	90.59	90.00	0.8	975	0.08%
2022/11/04	1	88.02	7	90.07	90.50	-6	992	-0.60%
2022/11/03	2.1	89.00	1	87.90	89.00	1.1	1,001	0.11%
2022/11/02	2.1	88.56	5	88.64	89.00	-2.9	1,006	-0.29%
2022/11/01	6.1	86.41	8	86.59	86.90	-1.9	1,003	-0.19%
2022/10/31	2	82.90	0	0.00	82.50	2	998	0.20%
2022/10/28	3	81.57	1	81.70	81.70	2	1,001	0.20%
2022/10/27	5	83.74	9	83.17	83.40	-4	1,007	-0.40%
2022/10/26	3	82.30	1	81.20	81.20	2	1,011	0.20%
2022/10/25	2	82.05	1	81.50	81.70	1	1,015	0.10%
2022/10/24	1.1	84.46	1.1	85.24	84.00	0	1,018	0.00%
2022/10/21	4	83.10	0	84.40	82.10	4	1,022	0.39%
2022/10/20	1	84.99	1	85.10	84.40	0	1,028	0.00%
2022/10/19	1	85.50	1	86.00	85.10	0	1,035	0.00%
2022/10/18	3	85.20	5	85.66	85.80	-2	1,038	-0.19%
2022/10/17	2	81.80	4	82.40	84.00	-2	1,053	-0.19%
2022/10/14	3	83.03	7	82.09	82.50	-4	1,070	-0.37%
2022/10/13	7.1	80.14	4.2	80.24	78.10	2.9	1,078	0.27%
2022/10/12	2	82.51	3.1	82.97	82.90	-1	1,071	-0.10%
2022/10/11	3	86.16	5	84.62	84.90	-2	1,071	-0.19%
2022/10/07	1	91.59	3	90.73	89.80	-2	1,074	-0.19%
2022/10/06	2	91.49	4	91.68	92.10	-2	1,078	-0.18%
2022/10/05	4	91.85	1	91.10	91.20	3	1,085	0.28%
2022/10/04	3	90.33	3.2	90.72	91.50	-0.2	1,086	-0.02%
2022/10/03	2.1	87.66	4.1	88.98	89.00	-2	1,089	-0.19%
2022/09/30	2.1	86.53	4.2	85.37	87.20	-2.1	1,101	-0.19%
2022/09/29	9.2	89.06	12	87.54	87.30	-2.8	1,105	-0.25%
2022/09/28	24.5	90.18	21.1	90.49	89.60	3.5	1,103	0.31%
2022/09/27	5.3	94.31	5.1	94.82	95.00	0.2	1,101	0.02%
2022/09/26	10.4	96.25	5	96.48	95.40	5.4	1,107	0.49%
2022/09/23	8.1	100.81	5.1	100.59	100.50	3	1,123	0.27%
2022/09/22	15.2	103.05	15.4	103.75	103.50	-0.2	1,129	-0.02%
2022/09/21	32.5	103.46	34	103.37	103.00	-1.5	1,116	-0.14%
2022/09/20	17	97.52	7	97.67	98.20	10	1,072	0.93%
2022/09/19	5.1	97.16	5	96.96	96.50	0.1	1,083	0.01%
2022/09/16	2	97.55	2.3	97.72	97.00	-0.3	1,092	-0.02%
2022/09/15	4	98.45	3	98.23	97.20	1	1,108	0.09%
2022/09/14	5	96.10	20	96.14	99.00	-15	1,125	-1.33%
2022/09/13	26.3	98.15	11.4	98.16	98.10	14.9	1,129	1.32%
2022/09/12	7.1	100.42	13	100.42	100.00	-5.9	1,140	-0.52%
2022/09/08	8.1	97.80	7	98.37	98.80	1.1	1,145	0.09%
2022/09/07	12.2	97.20	10.1	96.87	97.00	2.1	1,162	0.18%
2022/09/06	15.9	98.13	9.1	98.08	96.60	6.7	1,162	0.58%
2022/09/05	17.5	102.07	4.5	101.94	100.00	13	1,146	1.14%
2022/09/02	1	107.00	0	0.00	107.50	1	1,139	0.09%
2022/09/01	7.1	108.07	4	107.88	107.00	3.1	1,167	0.27%
2022/08/31	1	108.00	3	110.00	110.00	-2	1,171	-0.17%
2022/08/30	0.1	109.48	1	109.00	108.50	-1	1,181	-0.08%
2022/08/29	5	108.20	9.1	108.00	108.00	-4.1	1,196	-0.34%
2022/08/26	8	113.38	11	113.05	111.50	-3	1,198	-0.25%
2022/08/25	10	112.35	15	112.60	113.00	-5	1,212	-0.41%
2022/08/24	8.4	109.77	6.2	110.79	109.00	2.2	1,254	0.18%
2022/08/23	3.1	111.32	7.2	111.35	111.50	-4.1	1,269	-0.32%
2022/08/22	18.2	113.58	15	113.80	112.50	3.2	1,303	0.25%
2022/08/19	35.5	114.41	36.2	114.75	114.50	-0.6	1,312	-0.05%
2022/08/18	29.3	110.83	32	111.58	114.00	-2.7	1,280	-0.21%
2022/08/17	17	107.38	16.2	107.79	109.00	0.8	1,267	0.06%
2022/08/16	16.3	106.14	5	106.90	104.50	11.3	1,268	0.89%
2022/08/15	19.4	106.66	3	106.67	106.00	16.3	1,269	1.29%
2022/08/12	18.1	109.45	8.2	109.54	112.00	9.8	1,272	0.77%
2022/08/11	23.5	106.26	26	106.58	106.50	-2.5	1,284	-0.20%
2022/08/10	4.5	107.86	1.2	109.50	106.50	3.3	1,420	0.23%
2022/08/09	2.2	108.08	1.2	109.04	108.00	1	1,470	0.07%
2022/08/08	1.1	108.50	1	109.00	108.50	0.1	1,525	0.01%
2022/08/05	18	110.22	11	109.45	108.50	7	1,565	0.45%
2022/08/04	5	107.30	5	107.40	107.00	0	1,628	0.00%
2022/08/03	13.1	110.74	9	109.67	108.00	4.1	1,722	0.24%
2022/08/02	5.4	112.16	4	112.25	110.50	1.4	1,781	0.08%
2022/08/01	6	115.33	4	115.25	115.00	2	1,896	0.11%
2022/07/29	1	117.49	5.2	117.03	117.00	-4.1	2,021	-0.21%
2022/07/28	7.1	116.78	8	115.76	115.50	-0.9	2,122	-0.04%
2022/07/27	0	114.94	1	114.00	118.00	-1	2,145	-0.04%
2022/07/26	5.1	116.92	0	0.00	115.00	5.1	2,168	0.24%
2022/07/25	0	0.00	0	120.00	120.00	0	2,181	0.00%
2022/07/22	4.2	122.48	4.3	123.69	121.00	-0.1	2,200	-0.01%
2022/07/21	12.2	120.96	15.1	121.67	122.00	-2.9	2,221	-0.13%
2022/07/20	6	118.75	6.2	117.43	117.00	-0.2	2,222	-0.01%
2022/07/19	1.1	115.00	4.1	114.89	114.50	-3.1	2,235	-0.14%
2022/07/18	7.1	114.73	8.2	115.25	115.00	-1.1	2,248	-0.05%
2022/07/15	4	112.38	5	113.10	113.00	-1	2,257	-0.04%
2022/07/14	11	111.91	9.2	111.36	112.00	1.8	2,279	0.08%
2022/07/13	6	111.08	3.3	110.55	109.50	2.7	2,303	0.12%
2022/07/12	6	108.01	15	107.20	107.00	-9	2,338	-0.38%
2022/07/11	15.3	111.26	11	111.05	111.50	4.3	2,396	0.18%
2022/07/08	11	111.36	13	111.88	112.00	-2	2,478	-0.08%
2022/07/07	12	108.29	11.1	107.50	110.00	1	2,544	0.04%
2022/07/06	1	108.00	5	106.70	104.00	-4	2,604	-0.15%
2022/07/05	8	107.50	23.2	106.88	109.00	-15.2	2,645	-0.57%
2022/07/04	20.2	106.69	31	106.10	106.00	-10.8	2,651	-0.41%
2022/07/01	14.1	109.16	19.1	108.88	105.50	-5	2,660	-0.19%
2022/06/30	15.1	114.53	8	113.69	113.00	7.1	2,656	0.27%
2022/06/29	18	118.19	16.1	117.32	117.00	1.9	2,654	0.07%
2022/06/28	11	118.27	7.3	118.19	118.00	3.8	2,658	0.14%
2022/06/27	11.1	121.72	18	121.36	122.00	-6.9	2,690	-0.26%
2022/06/24	7	117.86	18	118.50	117.00	-11	2,695	-0.41%
2022/06/23	7	117.50	11.2	117.90	117.00	-4.2	2,713	-0.15%
2022/06/22	20.2	117.23	6	118.17	116.00	14.2	2,721	0.52%
2022/06/21	7.1	120.57	18.1	119.59	122.00	-11	2,733	-0.40%
2022/06/20	12.3	118.49	10.1	118.21	116.00	2.2	2,806	0.08%
2022/06/17	3.5	124.14	3.1	124.65	124.50	0.4	2,794	0.01%
2022/06/16	24.1	127.91	17.1	126.71	123.50	7	2,798	0.25%
2022/06/15	13.3	130.38	8.1	130.29	129.00	5.2	2,842	0.18%
2022/06/14	17.2	130.17	18	130.75	132.00	-0.8	2,865	-0.03%
2022/06/13	20.2	131.29	18.1	132.47	133.00	2.1	2,870	0.07%
2022/06/10	24.1	134.37	27.3	133.91	133.50	-3.2	2,885	-0.11%
2022/06/09	7.1	138.80	5	139.50	139.00	2.1	2,869	0.07%
2022/06/08	5	140.90	3	140.66	138.50	2	2,879	0.07%
2022/06/07	19.3	142.34	6.1	142.26	141.00	13.2	2,881	0.46%
2022/06/06	8.1	146.07	5.1	147.39	145.00	3	2,888	0.10%
2022/06/02	20.2	152.33	20.1	150.16	148.00	0.2	2,922	0.01%
2022/06/01	20.1	152.80	31.3	152.84	152.00	-11.2	2,941	-0.38%
2022/05/31	15.1	149.61	37.1	150.30	150.00	-22	2,937	-0.75%
2022/05/30	31.3	148.55	22.3	148.98	148.50	9	2,944	0.30%
2022/05/27	6	145.25	17.2	146.25	144.00	-11.2	2,920	-0.38%
2022/05/26	12.2	143.95	7	142.86	142.50	5.2	2,919	0.18%
2022/05/25	26.2	143.18	17.2	142.43	144.50	9	2,930	0.31%
2022/05/24	13.8	141.36	16	141.44	138.00	-2.2	2,942	-0.07%
2022/05/23	14.2	144.98	12	146.21	143.00	2.2	2,926	0.08%
2022/05/20	31.6	145.63	19	146.05	145.00	12.6	2,931	0.43%
2022/05/19	23.9	144.89	21.3	144.80	147.00	2.6	2,910	0.09%
2022/05/18	167.2	152.58	150.3	150.13	149.00	16.9	2,905	0.58%	大買/大賣/
2022/05/17	45.4	148.14	38.7	147.66	150.00	6.7	2,791	0.24%
2022/05/16	57.1	147.08	43.3	146.96	143.00	13.8	2,792	0.50%
2022/05/13	41.1	145.50	43	146.03	143.50	-1.9	2,914	-0.06%
2022/05/12	59.4	144.17	58	143.39	142.00	1.4	2,946	0.05%
2022/05/11	88.2	143.59	86	144.53	146.00	2.2	2,928	0.07%
2022/05/10	63	137.89	77.1	136.36	140.00	-14.1	2,949	-0.48%
2022/05/09	90.2	141.42	73	138.23	134.50	17.2	2,987	0.57%
2022/05/06	58.7	146.45	55.2	147.26	149.00	3.5	2,891	0.12%
2022/05/05	27.1	148.76	26.2	148.39	150.00	0.8	2,799	0.03%
2022/05/04	11	139.05	12	138.00	136.50	-1	2,727	-0.04%
2022/05/03	14.2	138.66	21.1	138.09	140.00	-6.9	2,758	-0.25%
2022/04/29	13.2	134.38	12	133.83	132.50	1.2	2,791	0.04%
2022/04/28	11	130.59	15	130.47	131.00	-4	2,811	-0.14%
2022/04/27	19.1	126.34	24.2	128.29	130.50	-5.1	2,841	-0.18%
2022/04/26	16.2	134.86	6	134.17	132.50	10.2	2,848	0.36%
2022/04/25	18	136.59	20.6	137.30	137.00	-2.5	2,938	-0.09%
2022/04/22	3.1	141.89	4	143.25	141.50	-0.9	2,958	-0.03%
2022/04/21	10	145.85	7	146.07	147.00	3	2,991	0.10%
2022/04/20	15	144.30	24	144.73	146.00	-9	3,035	-0.30%
2022/04/19	24	142.52	15	142.40	140.00	9	3,051	0.29%
2022/04/18	19	141.16	17	141.59	143.00	2	3,081	0.07%
2022/04/15	70.5	141.17	81.7	141.28	143.50	-11.2	3,133	-0.36%
2022/04/14	29.2	145.62	25	146.04	143.50	4.2	3,227	0.13%
2022/04/13	46.5	150.38	43	150.45	149.00	3.5	3,216	0.11%
2022/04/12	50.9	152.59	43.1	151.95	154.00	7.8	3,292	0.24%
2022/04/11	24.1	159.78	41.6	156.97	155.00	-17.5	3,258	-0.54%
2022/04/08	21.3	166.75	8.2	166.55	165.50	13.1	3,253	0.40%
2022/04/07	21.7	171.33	11	170.23	167.00	10.7	3,280	0.33%
2022/04/06	9.2	177.91	2.8	177.77	175.50	6.3	3,294	0.19%
2022/04/01	1	181.48	2.2	180.72	184.50	-1.2	3,337	-0.04%
2022/03/31	4.3	182.92	2	183.25	180.00	2.2	3,379	0.07%
2022/03/30	22.1	182.43	34.4	182.44	182.00	-12.3	3,411	-0.36%
2022/03/29	8	177.12	8.6	176.66	176.50	-0.5	3,451	-0.02%
2022/03/28	17.2	171.92	21	174.29	176.00	-3.8	3,467	-0.11%
2022/03/25	25.4	182.26	22.4	180.33	178.00	3	3,481	0.09%
2022/03/24	13.3	182.40	12	183.08	183.00	1.3	3,508	0.04%
2022/03/23	82.4	187.85	62	186.92	184.50	20.3	3,588	0.57%
2022/03/22	12.3	179.89	12	180.88	182.00	0.3	3,699	0.01%
2022/03/21	10.1	178.85	11	179.86	179.00	-0.9	3,789	-0.02%
2022/03/18	18	177.72	22	178.57	181.00	-4	3,921	-0.10%
2022/03/17	23.1	176.19	32	177.25	177.50	-8.9	4,050	-0.22%
2022/03/16	18.3	168.87	14.2	169.67	167.50	4.1	4,098	0.10%
2022/03/15	17.7	173.49	10	171.55	169.00	7.7	4,196	0.18%
2022/03/14	16.1	178.30	22.3	178.47	181.00	-6.2	4,480	-0.14%
2022/03/11	18.6	179.51	26.1	178.77	180.00	-7.5	4,643	-0.16%
2022/03/10	12.1	185.24	10.2	185.53	184.00	2	4,705	0.04%
2022/03/09	20.1	178.24	24	178.65	180.50	-3.9	4,804	-0.08%
2022/03/08	33.5	177.02	49.2	177.30	174.00	-15.7	4,882	-0.32%
2022/03/07	40.4	183.48	24.1	183.25	179.50	16.2	5,030	0.32%
2022/03/04	45.1	198.87	64.4	198.68	195.00	-19.3	5,257	-0.37%
2022/03/03	27.1	195.40	13	195.16	194.00	14.1	5,395	0.26%
2022/03/02	5.1	194.80	9	195.89	196.00	-3.9	5,465	-0.07%
2022/03/01	14.1	195.20	25	194.70	195.00	-10.9	5,551	-0.20%
2022/02/25	24.1	188.60	27.1	189.39	188.50	-3	5,678	-0.05%
2022/02/24	28.7	188.62	30.1	188.00	185.00	-1.4	5,770	-0.02%
2022/02/23	6.1	194.09	7	194.71	195.00	-0.9	5,866	-0.02%
2022/02/22	20.6	191.78	18.5	191.72	191.00	2.1	6,044	0.04%
2022/02/21	19.3	194.71	17.6	194.13	196.00	1.6	6,314	0.03%
2022/02/18	34.2	192.64	40.5	193.69	196.50	-6.4	6,563	-0.10%
2022/02/17	24.3	193.82	26.1	193.71	194.00	-1.8	6,991	-0.03%
2022/02/16	77.6	192.70	90.1	192.52	190.50	-12.4	7,136	-0.17%
2022/02/15	193.7	194.50	138.2	192.73	188.50	55.5	7,686	0.72%	大買/大賣/
2022/02/14	57.2	209.05	46.2	205.73	207.50	11.1	7,993	0.14%
2022/02/11	41.3	213.05	39.1	212.62	216.50	2.2	8,258	0.03%
2022/02/10	82.8	215.55	62.2	215.35	211.50	20.6	8,322	0.25%
2022/02/09	51.2	211.25	70.1	211.50	214.50	-18.8	8,329	-0.23%
2022/02/08	13.2	198.30	16	199.06	200.00	-2.8	8,423	-0.03%
2022/02/07	42.3	192.78	41	193.20	194.50	1.3	8,783	0.02%
2022/01/26	31	196.47	44	196.50	195.00	-13	9,268	-0.14%
2022/01/25	93.3	202.54	70.4	202.33	196.00	22.9	9,670	0.24%
2022/01/24	56.1	200.81	55.2	200.92	205.00	0.9	9,846	0.01%
2022/01/21	26.5	206.86	32.4	205.20	205.50	-5.9	9,950	-0.06%
2022/01/20	42.5	206.84	36	205.96	207.50	6.5	10,182	0.06%
2022/01/19	38.2	209.54	41.1	209.97	211.50	-2.8	10,373	-0.03%
2022/01/18	54.9	215.40	53.1	215.82	210.50	1.8	10,757	0.02%
2022/01/17	35.5	209.78	37	209.55	210.50	-1.5	10,928	-0.01%
2022/01/14	61.3	207.64	80.2	204.02	210.50	-18.9	11,348	-0.17%
2022/01/13	71.6	205.69	63.2	205.11	204.00	8.4	11,616	0.07%
2022/01/12	23.4	209.95	27	210.11	209.50	-3.6	12,163	-0.03%
2022/01/11	52.2	209.28	46.2	209.36	206.50	6	12,464	0.05%
2022/01/10	81.1	209.28	73	208.20	213.00	8.1	12,571	0.06%
2022/01/07	151.7	209.32	154.3	209.02	209.00	-2.6	12,843	-0.02%	大買/大賣/
2022/01/06	85.3	219.50	81.3	220.16	220.00	4	13,121	0.03%
2022/01/05	143.6	227.15	112.7	228.97	219.00	30.9	13,401	0.23%	大買/大賣/
2022/01/04	32.5	240.39	25.5	239.51	238.00	7	13,442	0.05%
2022/01/03	22.2	243.00	19.1	242.75	241.00	3	13,798	0.02%
2021/12/30	16.1	243.43	35.3	245.10	245.00	-19.2	14,217	-0.14%
2021/12/29	38.3	240.54	45.9	240.22	243.00	-7.6	14,901	-0.05%
2021/12/28	71	240.63	43.7	240.82	238.50	27.4	15,205	0.18%
2021/12/27	49	241.72	59.2	242.96	245.00	-10.3	15,404	-0.07%
2021/12/24	25.6	242.09	16.2	242.61	239.00	9.4	15,637	0.06%
2021/12/23	61.5	244.86	72.6	246.65	242.50	-11	15,885	-0.07%
2021/12/22	39.5	246.25	43.5	244.83	241.50	-3.9	16,329	-0.02%
2021/12/21	41.2	241.80	45.2	241.26	243.00	-4	16,612	-0.02%
2021/12/20	77.4	243.05	47.3	242.63	237.50	30.1	17,058	0.18%
2021/12/17	115.4	248.04	103.2	247.60	244.50	12.1	17,425	0.07%	大買/大賣/
2021/12/16	208.9	248.66	203.8	249.28	246.00	5.1	17,818	0.03%	大買/大賣/
2021/12/15	121.8	240.06	110.2	240.72	243.50	11.6	18,289	0.06%	大買/大賣/
2021/12/14	192.5	242.86	182.7	242.99	243.00	9.8	18,796	0.05%	大買/大賣/
2021/12/13	177.7	254.24	118.7	251.45	244.50	59	19,247	0.31%	大買/大賣/
2021/12/10	107.6	267.23	102.5	266.98	269.00	5.1	19,682	0.03%	大買/大賣/
2021/12/09	134.6	276.71	110.9	275.47	271.00	23.7	20,201	0.12%	大買/大賣/
2021/12/08	348.4	285.14	356.6	284.55	275.50	-8.2	20,165	-0.04%	大買/大賣/
2021/12/07	178.5	279.71	196.9	279.81	273.50	-18.4	19,958	-0.09%	大買/大賣/
2021/12/06	82.4	273.07	71.4	272.17	272.00	11	19,924	0.06%
2021/12/03	132	275.26	170.7	275.32	278.00	-38.7	20,098	-0.19%	大買/大賣/
2021/12/02	141.5	275.50	143.5	272.69	266.50	-2	20,262	-0.01%	大買/大賣/
2021/12/01	294.7	280.46	265.7	279.91	278.00	29	20,662	0.14%	大買/大賣/
2021/11/30	306.7	278.52	281.4	277.89	278.50	25.2	20,594	0.12%	大買/大賣/
2021/11/29	192.3	262.47	189.6	262.31	271.00	2.7	20,514	0.01%	大買/大賣/
2021/11/26	106.7	256.76	112.6	257.00	255.50	-5.9	20,546	-0.03%	大買/大賣/
2021/11/25	133.5	265.12	117.8	264.59	260.00	15.7	20,571	0.08%	大買/大賣/
2021/11/24	183.7	262.58	204.8	262.03	266.50	-21.1	20,704	-0.10%	大買/大賣/
2021/11/23	133.6	266.73	121.8	265.29	261.00	11.9	20,666	0.06%	大買/大賣/
2021/11/22	152.8	268.06	165.2	268.62	273.00	-12.4	20,706	-0.06%	大買/大賣/
2021/11/19	322.2	271.19	336.8	269.47	265.00	-14.5	20,669	-0.07%	大買/大賣/
2021/11/18	435.7	274.85	412.4	272.25	265.00	23.3	20,565	0.11%	大買/大賣/
2021/11/17	366	269.33	378.4	269.83	267.00	-12.5	20,389	-0.06%	大買/大賣/
2021/11/16	704	286.22	586.3	278.48	268.00	117.8	20,213	0.58%	大買/大賣/鉅額交易
2021/11/15	206.9	279.64	295.9	284.01	290.00	-89	19,842	-0.45%	大買/大賣/
2021/11/12	839.9	268.54	792.6	270.16	264.00	47.2	19,764	0.24%	大買/大賣/
2021/11/11	606.4	247.60	636.8	250.36	257.00	-30.3	19,220	-0.16%	大買/大賣/
2021/11/10	275.4	227.13	460	227.41	234.00	-184.6	18,799	-0.98%	大買/大賣/鉅額交易
2021/11/09	132.8	216.45	135	216.93	213.00	-2.1	18,519	-0.01%	大買/大賣/
2021/11/08	180.5	214.32	169.8	214.36	215.00	10.7	18,467	0.06%	大買/大賣/
2021/11/05	256.1	212.36	256.7	212.68	214.50	-0.5	18,573	0.00%	大買/大賣/
2021/11/04	503.9	226.89	425.8	221.53	211.00	78	18,445	0.42%	大買/大賣/
2021/11/03	461.9	227.51	474.3	228.69	227.00	-12.5	18,209	-0.07%	大買/大賣/
2021/11/02	491.9	216.71	535.6	217.32	215.00	-43.7	17,834	-0.25%	大買/大賣/
2021/11/01	277.7	209.10	321.6	208.78	213.00	-43.8	17,641	-0.25%	大買/大賣/
2021/10/29	229	207.84	238.5	207.49	204.00	-9.5	17,794	-0.05%	大買/大賣/
2021/10/28	346.6	210.86	289.7	210.26	207.00	56.9	17,808	0.32%	大買/大賣/
2021/10/27	335.3	217.95	334.4	218.00	216.50	1	17,591	0.01%	大買/大賣/
2021/10/26	498	230.09	474.7	226.91	212.50	23.3	17,416	0.13%	大買/大賣/
2021/10/25	355.1	222.50	345.7	223.94	227.00	9.4	17,065	0.06%	大買/大賣/
2021/10/22	527.9	219.37	570.6	219.64	225.00	-42.7	16,921	-0.25%	大買/大賣/
2021/10/21	511.4	217.89	449.5	217.03	215.00	61.9	16,662	0.37%	大買/大賣/
2021/10/20	674.8	213.76	700.9	214.44	219.50	-26.1	16,584	-0.16%	大買/大賣/
2021/10/19	441.1	198.83	544.6	199.34	202.50	-103.5	16,522	-0.63%	大買/大賣/鉅額交易
2021/10/18	243.2	194.26	200.8	192.61	191.50	42.4	16,604	0.26%	大買/大賣/
2021/10/15	627.6	202.40	656	201.80	198.50	-28.4	16,630	-0.17%	大買/大賣/
2021/10/14	638.1	190.37	708	189.05	194.50	-70	16,316	-0.43%	大買/大賣/
2021/10/13	528	199.72	307.5	196.07	190.50	220.6	15,917	1.39%	大買/大賣/鉅額交易
2021/10/12	236.5	211.06	294.7	211.23	211.50	-58.2	15,594	-0.37%	大買/大賣/
2021/10/08	583.2	211.29	594.5	211.04	211.00	-11.4	15,445	-0.07%	大買/大賣/
2021/10/07	771.4	206.87	783.5	207.36	207.00	-12.1	15,191	-0.08%	大買/大賣/
2021/10/06	1,127.5	203.05	1,035.7	201.56	197.50	91.8	14,951	0.61%	大買/大賣/
2021/10/05	426.8	188.93	566.6	184.99	198.00	-139.8	14,342	-0.97%	大買/大賣/鉅額交易
2021/10/04	406.8	189.74	342.3	186.89	180.00	64.5	14,061	0.46%	大買/大賣/
2021/10/01	402.4	195.38	417.4	195.01	198.00	-15	13,876	-0.11%	大買/大賣/
2021/09/30	438.7	199.75	416.4	200.41	200.00	22.4	13,663	0.16%	大買/大賣/
2021/09/29	907.5	200.55	908.8	200.99	201.50	-1.3	13,436	-0.01%	大買/大賣/
2021/09/28	395.4	210.73	319	209.33	202.00	76.4	13,082	0.58%	大買/大賣/
2021/09/27	564.9	219.24	552.9	219.80	222.50	12	12,831	0.09%	大買/大賣/
2021/09/24	497	215.03	723.3	215.11	220.50	-226.3	12,432	-1.82%	大買/大賣/鉅額交易
2021/09/23	649.2	209.51	617.2	209.22	200.50	32	12,064	0.27%	大買/大賣/
2021/09/22	738.8	203.02	714.8	202.85	204.50	24	11,637	0.21%	大買/大賣/
2021/09/17	557.2	192.08	649.1	192.45	205.50	-91.9	11,061	-0.83%	大買/大賣/
2021/09/16	920.9	189.46	887.3	189.13	187.00	33.7	10,660	0.32%	大買/大賣/
2021/09/15	485.5	180.94	541.8	181.64	188.00	-56.2	10,191	-0.55%	大買/大賣/
2021/09/14	530.4	179.19	560.5	178.69	175.00	-30.1	9,749	-0.31%	大買/大賣/
2021/09/13	50.2	168.37	48.8	168.81	170.00	1.4	9,210	0.02%
2021/09/10	39	165.08	52.3	166.76	169.50	-13.3	9,235	-0.14%
2021/09/09	68.6	162.27	75.1	163.37	167.50	-6.5	9,259	-0.07%
2021/09/08	239.1	162.68	234.1	163.43	160.00	5.1	9,317	0.05%	大買/大賣/
2021/09/07	277	166.28	258.2	165.34	160.50	18.8	9,172	0.20%	大買/大賣/
2021/09/06	316.3	174.84	361.7	173.51	171.00	-45.4	8,923	-0.51%	大買/大賣/
2021/09/03	60.2	165.91	61.5	166.12	167.00	-1.2	8,476	-0.01%
2021/09/02	94.1	166.42	79.7	166.49	164.50	14.5	8,414	0.17%
2021/09/01	138.9	166.90	151.6	167.65	169.00	-12.7	8,279	-0.15%	大買/大賣/
2021/08/31	88.4	164.13	84.3	163.49	163.00	4.1	8,064	0.05%
2021/08/30	140.8	165.68	160.4	165.63	166.00	-19.5	7,960	-0.25%	大買/大賣/
2021/08/27	47.1	161.56	68.5	161.87	160.00	-21.4	7,733	-0.28%
2021/08/26	108.2	161.83	94.4	161.62	158.00	13.8	7,642	0.18%	大買/
2021/08/25	29.4	156.94	55.5	157.89	157.00	-26	7,526	-0.35%
2021/08/24	50.3	154.04	28.5	153.79	153.00	21.8	7,478	0.29%
2021/08/23	52.2	151.57	63.3	153.09	157.00	-11.1	7,417	-0.15%
2021/08/20	18.1	144.42	26.3	143.99	146.00	-8.2	7,312	-0.11%
2021/08/19	57.1	143.00	59	142.86	138.50	-1.9	7,240	-0.03%
2021/08/18	43.1	139.18	79	137.22	145.50	-35.9	7,190	-0.50%
2021/08/17	29.1	136.06	33.1	136.29	132.50	-4	7,146	-0.06%
2021/08/16	45	139.74	41.2	140.82	141.50	3.9	7,103	0.05%
2021/08/13	29.3	145.73	24.1	143.59	143.00	5.2	7,056	0.07%
2021/08/12	39.4	146.64	39	147.20	149.00	0.4	7,018	0.01%
2021/08/11	87.2	148.00	54.3	146.63	143.00	32.9	6,996	0.47%
2021/08/10	30.1	160.24	21.8	158.95	158.00	8.4	6,806	0.12%
2021/08/09	81.7	163.05	75.4	161.08	163.00	6.3	6,795	0.09%
2021/08/06	128.8	169.60	56.4	169.67	166.00	72.4	6,700	1.08%	大買/
2021/08/05	116	171.82	146.9	172.10	174.00	-30.9	6,611	-0.47%	大買/大賣/
2021/08/04	324.1	169.48	329.1	169.32	173.00	-5	6,464	-0.08%	大買/大賣/
2021/08/03	21	159.38	73	161.64	163.00	-52	6,157	-0.84%
2021/08/02	19.1	150.05	16.6	149.11	148.50	2.5	6,008	0.04%
2021/07/30	15.4	150.99	7	151.43	149.00	8.4	5,992	0.14%
2021/07/29	25	151.17	18	151.69	153.00	7	5,965	0.12%
2021/07/28	36.5	152.03	33.6	153.72	150.00	2.9	5,951	0.05%
2021/07/27	135.2	167.86	96.5	168.60	162.00	38.7	5,895	0.66%	大買/
2021/07/26	114.4	172.73	114.3	172.81	169.50	0.1	5,825	0.00%	大買/大賣/
2021/07/23	360.5	171.56	244.6	171.92	167.00	115.9	5,773	2.01%	大買/大賣/鉅額交易
2021/07/22	68.8	165.31	130.4	167.18	169.00	-61.6	5,256	-1.17%	大賣/
2021/07/21	69.5	162.23	84.3	158.43	154.00	-14.8	4,865	-0.30%
2021/07/20	17.4	154.21	13.2	155.06	152.00	4.3	4,712	0.09%
2021/07/19	6.1	153.99	9	153.39	153.00	-3	4,697	-0.06%
2021/07/16	6.3	150.35	11.4	150.41	152.00	-5.1	4,722	-0.11%
2021/07/15	9.6	147.55	12	149.00	149.00	-2.4	4,728	-0.05%
2021/07/14	35.8	145.66	33.1	145.53	145.50	2.7	4,751	0.06%
2021/07/13	58.1	161.14	56.8	159.15	153.00	1.3	4,680	0.03%
2021/07/12	37	160.65	32.8	160.54	160.00	4.3	4,563	0.09%
2021/07/09	22	156.07	21	156.17	156.50	1	4,540	0.02%
2021/07/08	21.1	153.98	31	154.19	157.00	-9.9	4,711	-0.21%
2021/07/07	23.2	152.55	15.1	152.87	151.50	8.1	4,743	0.17%
2021/07/06	17.4	155.32	15.1	154.55	153.50	2.4	4,867	0.05%
2021/07/05	68	161.18	42.1	161.77	157.00	25.9	4,955	0.52%
2021/07/02	5.2	156.98	14	156.99	159.50	-8.8	4,875	-0.18%
2021/07/01	20.1	158.97	21.1	158.18	153.00	-1.1	4,876	-0.02%
2021/06/30	17.3	156.55	12.2	156.22	159.00	5.1	4,879	0.10%
2021/06/29	37.6	158.71	31.3	157.83	155.00	6.3	4,903	0.13%
2021/06/28	32.3	163.56	30.2	163.50	162.00	2.2	4,969	0.04%
2021/06/25	50.2	160.01	60.2	159.57	163.00	-10	4,969	-0.20%
2021/06/24	44.9	154.08	35.6	153.44	155.00	9.4	4,917	0.19%
2021/06/23	32.7	151.29	60	151.99	155.50	-27.4	4,950	-0.55%
2021/06/22	12.4	144.27	19.1	145.01	141.50	-6.7	4,924	-0.14%
2021/06/21	26.5	145.88	28.5	146.09	142.00	-2	5,158	-0.04%
2021/06/18	55.8	151.17	57.6	150.95	154.00	-1.8	5,339	-0.03%
2021/06/17	62.2	146.79	68.5	147.79	151.50	-6.3	5,361	-0.12%
2021/06/16	31.3	139.40	33.4	139.55	141.50	-2.1	5,293	-0.04%
2021/06/15	8.3	132.66	7.4	132.32	133.50	0.9	5,518	0.02%
2021/06/11	13.3	129.32	13.1	129.24	128.50	0.2	5,837	0.00%
2021/06/10	24.2	136.29	21.2	135.57	134.00	3	5,945	0.05%
2021/06/09	12.1	134.39	16.3	135.18	134.50	-4.2	5,992	-0.07%
2021/06/08	4	131.24	6	131.42	129.50	-2	5,947	-0.03%
2021/06/07	15.2	129.22	15	130.17	130.50	0.2	5,968	0.00%
2021/06/04	5	127.30	6	127.67	128.00	-1	5,961	-0.02%
2021/06/03	11.1	128.86	10	129.15	127.50	1.1	5,967	0.02%
2021/06/02	27.5	129.43	30.5	128.15	128.00	-3.1	5,960	-0.05%
2021/06/01	19	134.66	33	134.82	133.50	-14	5,922	-0.24%
2021/05/28	4	128.00	10.1	128.50	129.00	-6.1	5,860	-0.10%
2021/05/27	5.8	127.24	4	127.13	125.00	1.7	5,853	0.03%
2021/05/26	15.2	129.83	18	129.53	127.50	-2.8	5,843	-0.05%
2021/05/25	39.2	128.18	34	128.19	126.50	5.2	5,808	0.09%
2021/05/24	21	121.00	28.2	120.43	123.00	-7.2	5,764	-0.12%
2021/05/21	22.2	119.06	10.3	119.02	119.50	11.8	5,764	0.21%
2021/05/20	2	117.52	4.3	119.11	116.00	-2.3	5,801	-0.04%
2021/05/19	16.3	118.42	14	118.00	120.00	2.3	5,819	0.04%
2021/05/18	24.1	111.72	32.3	112.85	116.00	-8.2	5,843	-0.14%
2021/05/17	16.2	105.53	23	106.41	105.50	-6.8	5,829	-0.12%
2021/05/14	22.3	116.27	14.6	114.84	113.50	7.7	5,787	0.13%
2021/05/13	31.7	116.45	26.1	117.24	117.00	5.6	5,737	0.10%
2021/05/12	34.3	115.99	51	115.74	114.50	-16.7	5,687	-0.29%
2021/05/11	33.5	121.49	22.6	122.05	121.00	10.9	5,600	0.19%
2021/05/10	29.9	136.38	11	135.95	134.00	18.9	5,535	0.34%
2021/05/07	24	135.75	37.1	136.04	139.00	-13	5,530	-0.24%
2021/05/06	26.1	129.31	25	129.54	130.00	1	5,499	0.02%
2021/05/05	19.2	136.12	11	136.41	131.50	8.2	5,466	0.15%
2021/05/04	36.5	135.96	49.6	135.25	135.50	-13.1	5,427	-0.24%
2021/05/03	84.3	150.75	48.3	146.96	144.50	36	5,416	0.67%
2021/04/29	74.3	153.33	81.1	154.39	160.50	-6.8	5,309	-0.13%
2021/04/28	26	145.31	23.1	145.87	146.00	2.9	5,138	0.06%
2021/04/27	27	145.80	25	146.24	145.00	2	5,132	0.04%
2021/04/26	18.3	144.25	21.1	144.64	145.00	-2.8	5,113	-0.06%
2021/04/23	14.3	141.91	21.2	141.39	144.00	-6.9	5,098	-0.14%
2021/04/22	33.6	140.30	36.2	139.45	137.00	-2.6	5,103	-0.05%
2021/04/21	36.3	144.21	28.2	144.40	143.00	8.2	5,058	0.16%
2021/04/20	25.2	147.62	47	147.55	147.50	-21.8	5,051	-0.43%
2021/04/19	35.2	145.91	39.4	145.95	145.00	-4.2	5,037	-0.08%
2021/04/16	46.1	152.54	35	152.76	150.00	11.1	5,013	0.22%
2021/04/15	36.2	146.22	33.1	146.35	151.00	3.1	4,946	0.06%
2021/04/14	112.7	144.74	100.2	143.67	144.00	12.5	4,905	0.25%	大買/
2021/04/13	67	160.33	37.1	158.54	155.00	29.8	4,718	0.63%
2021/04/12	148.2	171.19	120.1	168.01	165.00	28.1	4,660	0.60%	大買/大賣/
2021/04/09	51.4	165.61	25.1	165.72	166.50	26.2	4,561	0.58%
2021/04/08	10	145.20	39.2	148.44	151.50	-29.2	4,491	-0.65%
2021/04/07	28	137.39	23.1	138.33	138.00	4.9	4,675	0.11%
2021/04/06	52.9	137.62	27.8	137.03	135.00	25.1	4,662	0.54%
2021/04/01	66.3	142.94	77	141.76	141.00	-10.7	4,690	-0.23%
2021/03/31	59.1	145.96	76	145.85	145.00	-16.9	4,638	-0.36%
2021/03/30	77.1	140.18	68	140.41	142.00	9.1	4,529	0.20%
2021/03/29	131.1	142.35	144.3	141.92	140.50	-13.3	4,496	-0.29%	大買/大賣/
2021/03/26	101	138.06	158	137.82	138.50	-57	4,528	-1.26%	大買/大賣/
2021/03/25	167.4	136.31	97.4	136.01	135.50	70	4,414	1.58%	大買/
2021/03/24	242.4	137.32	221.3	137.71	138.50	21.1	4,351	0.49%	大買/大賣/
2021/03/23	189.2	136.57	207.6	137.09	133.00	-18.4	4,326	-0.43%	大買/大賣/
2021/03/22	146.5	135.51	121.1	135.51	133.00	25.4	4,295	0.59%	大買/大賣/
2021/03/19	155.3	131.40	160	130.87	135.00	-4.7	4,239	-0.11%	大買/大賣/
2021/03/18	197.8	130.94	195.8	130.38	131.00	2	4,319	0.05%	大買/大賣/
2021/03/17	198.5	125.03	162.1	123.82	124.00	36.3	4,220	0.86%	大買/大賣/
2021/03/16	29	118.90	42.6	122.11	125.00	-13.6	3,948	-0.34%
2021/03/15	19.3	112.00	39	112.67	114.00	-19.8	3,883	-0.51%
2021/03/12	2.1	108.00	4	108.13	108.00	-1.9	3,845	-0.05%
2021/03/11	15.1	108.07	14	108.25	108.50	1.1	3,841	0.03%
2021/03/10	5	106.60	14	106.35	107.00	-9	3,813	-0.24%
2021/03/09	3	100.85	4	102.00	101.50	-1	3,797	-0.03%
2021/03/08	3	103.16	2	105.00	102.50	1	3,787	0.03%
2021/03/05	2	104.26	13	104.31	104.00	-11	3,785	-0.29%
2021/03/04	10	105.20	0	0.00	104.50	10	3,806	0.26%
2021/03/03	8	106.19	8.3	104.91	107.00	-0.3	3,826	-0.01%
2021/03/02	16	106.69	1	108.50	104.50	15	3,826	0.39%
2021/02/26	3	105.50	2.1	106.01	105.50	1	3,825	0.02%
2021/02/25	3	107.50	1	108.00	107.50	2	3,830	0.05%
2021/02/24	4.1	107.01	2.4	108.60	106.50	1.7	3,825	0.04%
2021/02/23	12.2	109.68	2	111.25	110.00	10.2	3,833	0.27%
2021/02/22	21.4	111.09	76	110.22	112.00	-54.6	3,830	-1.42%
2021/02/19	2	108.02	4	108.25	109.50	-2	3,778	-0.05%
2021/02/18	12	108.54	22.6	108.09	107.00	-10.6	3,748	-0.28%
2021/02/17	8	105.88	4.1	103.88	107.00	3.9	3,703	0.11%
2021/02/05	5	101.00	4.2	101.33	101.00	0.8	3,682	0.02%
2021/02/04	1.1	99.04	2.2	99.79	99.10	-1.1	3,676	-0.03%
2021/02/03	1	99.10	10	98.52	99.00	-9	3,697	-0.24%
2021/02/02	0	98.60	1	98.40	98.60	-1	3,700	-0.03%
2021/02/01	3	98.17	18.2	96.67	96.50	-15.2	3,706	-0.41%
2021/01/29	4	99.88	2	101.00	98.50	2	3,690	0.05%
2021/01/28	4	100.88	13	100.96	101.00	-9	3,667	-0.25%
2021/01/27	8	104.00	0	0.00	103.00	8	3,657	0.22%
2021/01/26	3	103.15	0.2	104.50	102.50	2.9	3,650	0.08%
2021/01/25	11.2	107.81	6	107.83	106.50	5.2	3,624	0.14%
2021/01/22	2	106.25	7	104.86	105.50	-5	3,551	-0.14%
2021/01/21	2	102.02	2.2	103.86	103.50	-0.2	3,522	0.00%
2021/01/20	3.1	102.10	5	106.00	101.00	-1.9	3,503	-0.05%
2021/01/19	3	104.83	12	105.42	105.50	-9	3,478	-0.26%
2021/01/18	0.4	103.50	13	100.65	103.50	-12.6	3,458	-0.36%
2021/01/15	9.1	103.07	4	103.50	102.00	5.1	3,432	0.15%
2021/01/14	5	105.50	21	105.64	105.50	-16	3,386	-0.47%
2021/01/13	22.1	104.34	9.2	104.53	106.00	12.9	3,364	0.38%
2021/01/12	38.2	105.97	9.7	105.01	104.00	28.5	3,330	0.86%
2021/01/11	15.6	108.29	15	109.53	110.50	0.6	3,285	0.02%
2021/01/08	16	109.75	9	109.56	109.00	7	3,264	0.22%
2021/01/07	13.3	109.10	16	109.22	110.00	-2.7	3,226	-0.08%
2021/01/06	20	106.33	19	106.61	106.50	1	3,171	0.03%
2021/01/05	17	109.15	11	108.36	108.00	6	3,138	0.19%
2021/01/04	40.1	112.15	51	111.76	111.00	-10.9	3,083	-0.36%
2020/12/31	52.3	110.69	55.4	111.27	109.50	-3.1	2,987	-0.10%
2020/12/30	130.1	113.43	158	112.85	111.00	-28	2,905	-0.96%	大買/大賣/
2020/12/29	29	107.28	44	107.19	107.00	-15	2,626	-0.57%
2020/12/28	37.2	106.39	29.4	106.64	107.00	7.9	2,570	0.31%
2020/12/25	2	101.00	10	100.50	101.50	-8	2,448	-0.33%
2020/12/24	27.1	100.93	86	101.13	102.00	-58.9	2,423	-2.43%
2020/12/23	34.2	100.82	20	101.15	101.00	14.2	2,387	0.59%
2020/12/22	151.5	108.83	76.3	103.67	98.40	75.2	2,337	3.22%	大買/
2020/12/21	21.1	105.78	26.8	105.28	106.50	-5.7	2,148	-0.27%
2020/12/18	55.2	107.09	120	106.85	107.50	-64.8	2,099	-3.09%	大賣/
2020/12/17	312	110.56	273.1	109.98	107.00	38.9	2,002	1.94%	大買/大賣/
2020/12/16	159.2	106.36	117.5	108.18	110.00	41.7	1,728	2.41%	大買/大賣/
2020/12/15	62.6	103.69	66.4	101.54	100.00	-3.8	1,470	-0.26%
2020/12/14	184.5	107.53	162.5	107.10	104.50	22	1,373	1.60%	大買/大賣/
2020/12/11	106.1	101.18	106.1	102.86	106.00	0	1,180	0.00%	大買/大賣/
2020/12/10	13.2	97.44	18.6	98.55	99.70	-5.5	945	-0.58%
2020/12/09	58.4	97.58	25.2	97.65	96.50	33.2	871	3.81%
2020/12/08	3.1	96.30	14.4	94.47	97.60	-11.3	778	-1.45%
2020/12/07	4	90.00	10.1	88.91	88.80	-6.1	706	-0.87%
2020/12/04	1	90.70	2	90.30	90.30	-1	692	-0.14%
2020/12/03	4.2	90.65	1	91.10	90.40	3.2	685	0.46%
2020/12/02	0	0.00	49	90.60	90.70	-49	681	-7.19%
2020/12/01	3	90.57	1	92.00	90.40	2	676	0.30%
2020/11/30	34.1	93.11	5	92.50	92.00	29.1	665	4.36%
2020/11/27	1.1	93.20	5	93.58	93.80	-4	639	-0.62%
2020/11/26	4.1	91.16	1	92.30	92.20	3.1	612	0.50%
2020/11/25	9.1	90.97	9.2	90.42	90.20	-0.1	596	-0.02%
2020/11/24	7.1	91.40	3.1	92.75	91.40	4	582	0.69%
2020/11/23	10.1	90.65	12	91.14	91.20	-1.9	565	-0.34%
2020/11/20	14	91.74	10	92.35	90.50	4	555	0.72%
2020/11/19	7	90.71	9	91.00	91.40	-2	526	-0.38%
2020/11/18	0	0.00	5	89.54	89.40	-5	506	-0.99%
2020/11/17	1	89.60	6.3	89.10	88.50	-5.3	503	-1.04%
2020/11/16	9	89.94	14	90.11	88.60	-5	505	-0.99%
2020/11/13	1.2	87.96	0	0.00	89.20	1.2	500	0.23%
2020/11/12	2.2	87.95	11	88.21	87.40	-8.8	505	-1.74%
2020/11/11	17.1	88.09	23	88.62	88.80	-5.9	514	-1.15%
2020/11/10	9	86.07	11	86.26	86.60	-2	489	-0.41%
2020/11/09	9.2	85.88	4	86.05	86.20	5.2	485	1.07%
2020/11/06	0	83.90	0	0.00	84.10	0	477	0.00%
2020/11/05	1	83.50	1	83.60	83.80	0	487	0.00%
2020/11/04	1	82.90	1	82.90	82.70	0	494	0.00%
2020/11/03	3	83.53	1	83.30	82.90	2	500	0.40%
2020/10/29	0	0.00	2	81.45	81.50	-2	534	-0.37%
2020/10/28	1	83.00	0	0.00	82.30	1	546	0.18%
2020/10/27	0	83.10	1	82.80	83.20	-1	550	-0.18%
2020/10/26	0	0.00	2	83.00	83.00	-2	560	-0.36%
2020/10/21	0	0.00	2	83.45	83.50	-2	603	-0.33%
2020/10/20	5	83.56	1	83.50	83.40	4	621	0.64%
2020/10/19	5	85.62	4	84.95	84.50	1	632	0.16%
2020/10/16	0	0.00	4	83.33	84.60	-4	639	-0.63%
2020/10/14	11	83.33	5	83.50	83.50	6	680	0.88%
2020/10/13	12	84.56	13	83.99	83.70	-1	703	-0.14%
2020/10/12	1	82.60	1	82.30	82.60	0	707	0.00%
2020/10/07	3	81.60	1	81.50	81.60	2	860	0.23%
2020/10/06	1	80.50	0	0.00	80.20	1	975	0.10%
2020/09/30	1	79.80	1	80.00	79.60	0	1,035	0.00%
2020/09/29	1	79.50	0	0.00	79.50	1	1,062	0.09%
2020/09/28	1	79.10	0	0.00	79.50	1	1,092	0.09%
2020/09/24	2	79.95	2	79.90	79.60	0	1,203	0.00%
2020/09/23	0	81.00	0	0.00	80.70	0	1,209	0.00%
2020/09/22	1	81.20	0	0.00	81.20	1	1,218	0.08%
2020/09/16	0	0.00	2	84.45	84.30	-2	1,271	-0.16%
2020/09/15	1	81.80	0	0.00	81.50	1	1,255	0.08%
2020/09/14	0	0.00	1	81.30	81.00	-1	1,256	-0.08%
2020/09/11	1	80.00	0	0.00	80.10	1	1,260	0.08%
2020/09/10	1	81.00	0	0.00	81.00	1	1,258	0.08%
2020/09/09	0	0.00	1	80.80	81.00	-1	1,261	-0.08%
2020/09/08	0	0.00	1	81.20	81.00	-1	1,269	-0.08%
2020/09/07	0	0.00	2	82.20	80.70	-2	1,277	-0.16%
2020/09/04	1	82.40	0	0.00	82.40	1	1,304	0.08%
2020/09/01	1	80.70	0	0.00	81.60	1	1,361	0.07%
2020/08/31	1	82.70	0	0.00	81.70	1	1,367	0.07%
2020/08/24	1	83.50	0	0.00	84.30	1	1,469	0.07%
2020/08/21	0.3	84.30	0	0.00	84.30	0.3	1,470	0.02%
2020/08/20	1	81.60	10	80.81	80.60	-9	1,468	-0.61%
2020/08/19	7	84.97	0	0.00	83.90	7	1,457	0.48%
2020/08/18	0	0.00	4	86.00	85.80	-4	1,445	-0.28%
2020/08/17	8	87.15	2	87.00	87.50	6	1,436	0.42%
2020/08/14	0	0.00	1	89.30	88.90	-1	1,422	-0.07%
2020/08/13	3	88.37	0	0.00	87.80	3	1,422	0.21%
2020/08/12	3	88.73	2	88.80	88.60	1	1,425	0.07%
2020/08/11	3	91.40	0	0.00	89.60	3	1,431	0.21%
2020/08/07	0	0.00	5	90.00	89.50	-5	1,429	-0.35%
2020/08/06	5	90.96	7	90.71	90.20	-2	1,435	-0.14%
2020/08/05	2	92.40	1	92.30	91.80	1	1,448	0.07%
2020/08/04	7	92.34	2	92.25	92.00	5	1,448	0.35%
2020/08/03	4	91.28	12	91.70	91.40	-8	1,447	-0.55%
2020/07/31	9	90.20	7	90.40	90.40	2	1,445	0.14%
2020/07/30	1	89.30	0	0.00	91.00	1	1,460	0.07%
2020/07/29	1	86.40	0	0.00	88.70	1	1,474	0.07%
2020/07/28	4	88.30	8.4	85.98	85.80	-4.4	1,477	-0.30%
2020/07/27	2	89.35	0	0.00	89.10	2	1,478	0.14%
2020/07/24	3	90.53	0	0.00	90.00	3	1,483	0.20%
2020/07/23	11	92.17	12	91.47	91.50	-1	1,475	-0.07%
2020/07/22	1	91.70	2	92.40	92.30	-1	1,473	-0.07%
2020/07/21	24	90.97	20	90.72	90.50	4	1,452	0.28%
2020/07/20	8	93.55	0	0.00	94.00	8	1,427	0.56%
2020/07/17	11	93.13	14	92.06	91.80	-3	1,397	-0.21%
2020/07/16	7	93.66	6	93.70	93.70	1	1,386	0.07%
2020/07/15	9	96.31	7	93.80	93.80	2	1,373	0.15%
2020/07/14	11	97.12	11	97.03	95.70	0	1,343	0.00%
2020/07/13	14	96.16	29	96.70	99.50	-15	1,248	-1.20%
2020/07/10	4	90.98	1	91.00	90.50	3	1,150	0.26%
2020/07/09	1	94.00	1	93.40	93.00	0	1,137	0.00%
2020/07/08	5	92.82	7	92.77	92.70	-2	1,111	-0.18%
2020/07/07	2	92.85	3	91.67	91.10	-1	1,092	-0.09%
2020/07/06	20	94.25	3	94.07	93.20	17	1,086	1.56%
2020/07/03	3	92.80	4	91.58	93.00	-1	1,062	-0.09%
2020/07/02	3	88.63	0	0.00	88.90	3	1,023	0.29%
2020/06/30	1	88.50	1	88.30	88.50	0	1,031	0.00%
2020/06/29	2	87.45	4	87.63	88.10	-2	1,020	-0.20%
2020/06/24	1.1	84.73	0	0.00	84.90	1.1	994	0.11%
2020/06/23	1	85.50	0	0.00	85.40	1	1,011	0.10%
2020/06/22	8	86.30	5	86.12	86.10	3	1,036	0.29%
2020/06/18	0	0.00	2	84.50	85.00	-2	1,072	-0.19%
2020/06/15	0	0.00	1	84.00	83.30	-1	1,141	-0.09%
2020/06/12	2	82.45	1	83.70	84.50	1	1,155	0.09%
2020/06/11	7	85.30	4	85.45	84.50	3	1,175	0.26%
2020/06/10	5	87.94	6	88.15	87.70	-1	1,170	-0.09%
2020/06/09	7	89.60	0	0.00	89.00	7	1,205	0.58%
2020/06/08	13	88.74	11	89.42	89.50	2	1,221	0.16%
2020/06/05	2	88.40	1	88.30	88.30	1	1,214	0.08%
2020/06/04	2	88.30	3	89.03	88.20	-1	1,224	-0.08%
2020/06/03	2	88.00	6	88.17	88.80	-4	1,224	-0.33%
2020/06/02	3	86.87	5	86.94	87.80	-2	1,202	-0.17%
2020/05/29	1	82.80	0	0.00	83.20	1	1,176	0.08%
2020/05/28	1	84.40	1	83.60	83.70	0	1,185	0.00%
2020/05/27	6	84.23	0	0.00	84.10	6	1,195	0.50%
2020/05/26	2	84.10	0	0.00	83.80	2	1,216	0.16%
2020/05/22	2	83.75	1	83.60	83.00	1	1,234	0.08%
2020/05/21	1.4	84.64	10	84.50	84.70	-8.6	1,238	-0.69%
2020/05/19	1	82.50	0	0.00	84.20	1	1,256	0.08%
2020/05/15	1	85.00	1	85.00	84.10	0	1,265	0.00%
2020/05/13	1	86.00	1	85.30	85.80	0	1,286	0.00%
2020/05/12	4	86.50	0	0.00	86.00	4	1,289	0.31%
2020/05/11	1	89.10	1	89.00	89.00	0	1,281	0.00%
2020/05/07	0	0.00	4	87.88	88.10	-4	1,281	-0.31%
2020/05/06	3	87.70	6	87.72	87.30	-3	1,280	-0.23%
2020/05/05	7	86.79	0	0.00	87.50	7	1,273	0.55%
2020/05/04	0	0.00	1	84.60	85.10	-1	1,260	-0.08%
2020/04/30	1	86.50	0	0.00	86.80	1	1,263	0.08%
2020/04/29	1	85.00	1	84.50	85.40	0	1,272	0.00%
2020/04/28	0	0.00	2	84.40	84.20	-2	1,278	-0.16%
2020/04/21	0	0.00	2	81.45	80.60	-2	1,540	-0.13%
2020/04/20	1	83.80	0	0.00	83.70	1	1,559	0.06%
2020/04/17	1	86.40	2	85.80	83.90	-1	1,605	-0.06%
2020/04/16	1	83.40	1	83.80	84.70	0	1,595	0.00%
2020/04/15	1	83.30	3	83.30	83.30	-2	1,587	-0.13%
2020/04/14	2	83.70	0	0.00	83.80	2	1,576	0.13%
2020/04/13	0	83.20	1	83.10	83.00	-1	1,577	-0.06%
2020/04/10	0	0.00	1	82.50	84.30	-1	1,586	-0.06%
2020/04/09	2	84.75	0	0.00	83.40	2	1,614	0.12%
2020/04/08	2	82.60	1	82.80	83.40	1	1,618	0.06%
2020/04/06	4	78.70	5	77.96	78.70	-1	1,592	-0.06%
2020/04/01	1	77.30	4	76.20	77.60	-3	1,596	-0.19%
2020/03/31	4	76.85	3	75.90	75.90	1	1,643	0.06%
2020/03/30	3	74.53	0	0.00	76.40	3	1,683	0.18%
2020/03/27	5	77.56	0	0.00	75.90	5	1,696	0.29%
2020/03/26	5	76.18	4	75.58	77.00	1	1,754	0.06%
2020/03/25	5	78.30	0	0.00	77.00	5	1,744	0.29%
2020/03/24	0	0.00	1	73.30	73.60	-1	1,723	-0.06%
2020/03/20	1	72.10	0	0.00	73.10	1	1,755	0.06%
2020/03/19	3	72.40	6	68.90	67.50	-3	1,758	-0.17%
2020/03/18	4	77.28	3	75.00	75.00	1	1,776	0.06%
2020/03/17	3	76.60	1	78.00	76.40	2	1,789	0.11%
2020/03/16	2	80.50	0	0.00	80.20	2	1,864	0.11%
2020/03/13	2	81.95	2	81.80	84.70	0	1,859	0.00%
2020/03/12	3	88.57	1	88.70	88.70	2	1,840	0.11%
2020/03/11	0	0.00	3	93.40	91.50	-3	1,856	-0.16%
2020/03/10	6	91.75	3	91.23	94.00	3	1,943	0.15%
2020/03/09	4	93.98	8	92.96	90.90	-4	1,946	-0.21%
2020/03/06	4	95.83	5	95.78	95.70	-1	1,950	-0.05%
2020/03/04	0	0.00	1	93.60	93.30	-1	1,979	-0.05%
2020/03/03	1	93.80	1	93.30	93.80	0	2,025	0.00%
2020/03/02	4	90.43	0	0.00	91.00	4	2,105	0.19%
2020/02/27	2	91.50	4	92.88	90.30	-2	2,116	-0.09%
2020/02/25	5	94.80	2	94.70	95.10	3	2,106	0.14%
2020/02/24	0	0.00	1	95.00	95.20	-1	2,117	-0.05%
2020/02/21	12	95.11	3	95.00	94.90	9	2,134	0.42%
2020/02/20	0	0.00	5	97.28	96.10	-5	2,183	-0.23%
2020/02/19	4	96.30	4	96.60	96.60	0	2,190	0.00%
2020/02/18	5	96.56	5	95.88	95.60	0	2,209	0.00%
2020/02/17	4	96.23	2	95.95	96.90	2	2,204	0.09%
2020/02/14	3	93.97	6	94.10	94.70	-3	2,200	-0.14%
2020/02/13	8	94.83	6	93.43	93.10	2	2,219	0.09%
2020/02/12	2	94.40	3	93.83	94.00	-1	2,235	-0.04%
2020/02/11	2	91.75	0	0.00	91.70	2	2,233	0.09%
2020/02/07	4	91.70	4	90.80	90.80	0	2,250	0.00%
2020/02/06	9	92.63	4	93.30	93.30	5	2,273	0.22%
2020/02/05	5	92.04	5	91.22	91.10	0	2,285	0.00%
2020/02/04	14	90.94	14	92.01	92.00	0	2,319	0.00%
2020/02/03	6	88.25	5	89.18	89.90	1	2,330	0.04%
2020/01/31	8	93.09	7	92.51	92.90	1	2,345	0.04%
2020/01/30	29	94.21	37	92.48	91.90	-8	2,366	-0.34%
2020/01/20	7	101.86	16	102.13	102.00	-9	2,392	-0.38%
2020/01/17	6	101.50	5	102.50	101.50	1	2,408	0.04%
2020/01/16	52	104.78	25	104.62	103.00	27	2,401	1.12%
2020/01/15	8	101.01	11	102.55	104.00	-3	2,317	-0.13%
2020/01/14	5	100.40	4	99.90	99.90	1	2,269	0.04%
2020/01/13	4	99.73	0	0.00	100.00	4	2,251	0.18%
2020/01/08	5	95.24	4	94.60	94.60	1	2,316	0.04%
2020/01/06	5	95.08	8	95.16	95.00	-3	2,389	-0.13%
2020/01/03	8	98.01	2	96.40	96.40	6	2,394	0.25%
2020/01/02	8	100.19	5	100.02	99.30	3	2,383	0.13%
2019/12/31	9	99.57	8	99.58	99.00	1	2,382	0.04%
2019/12/30	3	99.50	4	99.93	99.90	-1	2,447	-0.04%
2019/12/27	6	99.85	6	99.50	99.40	0	2,443	0.00%
2019/12/26	16	101.01	15	100.03	99.80	1	2,439	0.04%
2019/12/25	7	99.46	6.5	100.37	100.50	0.5	2,394	0.02%
2019/12/24	6	99.00	6	98.40	98.40	0	2,384	0.00%
2019/12/23	15	99.07	13	99.06	98.70	2	2,374	0.08%
2019/12/20	3	95.30	3	97.30	97.50	0	2,309	0.00%
2019/12/19	1	95.00	0	0.00	95.20	1	2,331	0.04%
2019/12/18	4	96.40	4	96.33	96.30	0	2,391	0.00%
2019/12/17	4	98.10	12	97.34	96.30	-8	2,424	-0.33%
2019/12/16	4	98.25	3	98.70	98.70	1	2,400	0.04%
2019/12/13	20	99.42	16	99.08	98.80	4	2,406	0.17%
2019/12/12	6	97.75	9	97.93	97.80	-3	2,374	-0.13%
2019/12/11	24	99.33	19	98.77	98.40	5	2,390	0.21%
2019/12/10	7	96.61	15	95.85	95.80	-8	2,362	-0.34%
2019/12/09	4	95.88	7	96.14	96.00	-3	2,504	-0.12%
2019/12/06	10	96.87	8	95.55	95.30	2	2,564	0.08%
2019/12/05	7	93.73	10	96.27	96.30	-3	2,529	-0.12%
2019/12/04	6.5	92.00	4	92.15	92.10	2.5	2,451	0.10%
2019/12/03	0	0.00	1	92.00	92.10	-1	2,495	-0.04%
2019/12/02	3	88.70	3	89.40	89.40	0	2,632	0.00%
2019/11/29	7	91.46	9	90.67	90.60	-2	2,644	-0.08%
2019/11/28	13	94.72	10	93.65	93.50	3	2,670	0.11%
2019/11/27	8	93.35	10	93.58	94.20	-2	2,713	-0.07%
2019/11/26	4	89.90	8	90.70	90.70	-4	2,676	-0.15%
2019/11/25	0	0.00	2.1	89.45	89.30	-2.1	2,737	-0.08%
2019/11/22	4	89.05	4	88.70	88.70	0	2,901	0.00%
2019/11/21	4	90.10	4	90.00	90.00	0	3,016	0.00%
2019/11/20	4	89.30	8	89.96	90.60	-4	3,110	-0.13%
2019/11/19	31	90.05	14	89.99	90.00	17	3,176	0.54%
2019/11/18	4	87.10	5	88.52	88.30	-1	3,342	-0.03%
2019/11/15	14	88.19	7	88.06	87.50	7	3,501	0.20%
2019/11/14	4	87.10	4	87.90	88.20	0	3,635	0.00%
2019/11/13	7	87.80	3	87.80	87.50	4	3,734	0.11%
2019/11/12	2	86.15	0	0.00	86.70	2	3,798	0.05%
2019/11/11	0	0.00	1	83.90	83.50	-1	3,852	-0.03%
2019/11/08	4	87.40	4	87.30	87.30	0	3,855	0.00%
2019/11/07	4	87.30	4	87.40	87.40	0	3,857	0.00%
2019/11/06	1	86.70	0	0.00	87.00	1	3,864	0.03%
2019/11/05	3	88.00	2	86.20	86.20	1	3,934	0.03%
2019/11/04	6	88.12	3	88.00	88.00	3	3,948	0.08%
2019/11/01	4	88.18	3	87.90	88.00	1	3,938	0.03%
2019/10/31	1	86.40	0	0.00	85.80	1	3,924	0.03%
2019/10/30	6	87.97	6	86.97	86.80	0	3,918	0.00%
2019/10/29	5	88.12	3	88.80	88.80	2	3,905	0.05%
2019/10/28	1	88.00	0	0.00	87.40	1	3,925	0.03%
2019/10/25	4	90.78	3	89.50	89.50	1	3,875	0.03%
2019/10/24	4	90.20	4	90.90	91.10	0	3,885	0.00%
2019/10/23	3	90.10	13	89.95	89.90	-10	3,928	-0.25%
2019/10/22	4	90.15	4	91.40	90.60	0	3,919	0.00%
2019/10/21	0	0.00	1	90.50	90.90	-1	3,891	-0.03%
2019/10/18	4	90.10	4	90.70	90.70	0	3,907	0.00%
2019/10/17	4	90.00	4	90.00	90.00	0	3,891	0.00%
2019/10/16	4	93.05	2	93.35	91.10	2	3,880	0.05%
2019/10/15	5	94.98	2	94.25	95.20	3	3,864	0.08%
2019/10/14	2	99.55	1	98.50	100.00	1	3,812	0.03%
2019/10/09	1	98.00	0	0.00	97.20	1	3,814	0.03%
2019/10/08	11	101.91	2	101.00	100.00	9	3,803	0.24%
2019/10/07	6	102.17	5	100.66	101.00	1	3,786	0.03%
2019/10/04	7	102.50	6	102.42	101.50	1	3,775	0.03%
2019/10/02	2	97.80	0	0.00	97.80	2	3,691	0.05%
2019/10/01	1	95.00	5.1	94.83	95.80	-4.1	3,683	-0.11%
2019/09/27	4	95.03	4	95.48	94.00	0	3,671	0.00%
2019/09/25	3	100.17	1	100.50	99.30	2	3,635	0.06%
2019/09/24	5	102.30	4	102.63	100.50	1	3,634	0.03%
2019/09/23	28	102.34	10	103.25	104.00	18	3,596	0.50%
2019/09/20	2	98.00	1	99.20	99.70	1	3,525	0.03%
2019/09/19	0	0.00	4	97.00	97.20	-4	3,478	-0.12%
2019/09/18	4	98.18	1	96.10	96.70	3	3,466	0.09%
2019/09/16	0	0.00	1.1	96.23	96.70	-1.1	3,406	-0.03%
2019/09/12	7	100.09	10	100.40	100.00	-3	3,365	-0.09%
2019/09/11	12	99.26	9	99.57	98.10	3	3,293	0.09%
2019/09/10	4	107.63	4.1	107.15	109.00	-0.1	3,131	0.00%
2019/09/09	1	114.00	1	115.00	113.50	0	3,041	0.00%
2019/09/06	7	117.00	7	117.50	116.00	0	3,023	0.00%
2019/09/05	12	118.50	10	118.90	117.50	2	2,995	0.07%
2019/09/04	15	118.03	18	118.97	121.50	-3	2,930	-0.10%
2019/09/03	0	0.00	1	112.00	113.50	-1	2,773	-0.04%
2019/09/02	6	113.33	6	113.17	113.50	0	2,745	0.00%
2019/08/30	15	113.77	9	112.44	112.50	6	2,688	0.22%
2019/08/29	14	118.50	14.3	119.38	119.00	-0.3	2,592	-0.01%
2019/08/28	34	118.96	42.1	118.47	118.50	-8.1	2,540	-0.32%
2019/08/27	25	124.64	16	121.59	119.50	9	2,464	0.37%
2019/08/26	10	119.75	17.2	120.21	123.50	-7.2	2,296	-0.31%
2019/08/23	3	120.00	3	118.17	117.50	0	2,165	0.00%
2019/08/22	6.3	118.76	5	118.50	117.00	1.3	2,050	0.06%
2019/08/21	44	119.60	44	117.32	120.00	0	1,957	0.00%
2019/08/20	12	113.88	10	113.75	113.00	2	1,734	0.12%
2019/08/19	2	106.00	7	105.50	107.50	-5	1,565	-0.32%
2019/08/16	5	100.20	7	100.86	99.00	-2	1,406	-0.14%
2019/08/15	5	94.62	7	95.01	98.80	-2	1,298	-0.15%
2019/08/14	1	93.90	2	94.70	95.90	-1	1,211	-0.08%
2019/08/13	2	90.85	1	92.00	89.90	1	1,134	0.09%
2019/08/08	1	94.10	2	93.25	93.90	-1	1,103	-0.09%
2019/08/07	7	92.81	6	93.07	93.50	1	1,079	0.09%
2019/08/01	1	88.40	4	88.28	89.10	-3	946	-0.32%
2019/07/31	4	89.43	0	0.00	89.40	4	934	0.43%
2019/07/29	1	87.30	1	87.70	87.90	0	847	0.00%
2019/07/26	0	0.00	1	87.50	86.70	-1	828	-0.12%
2019/07/25	0	0.00	8	86.05	86.00	-8	786	-1.02%
2019/07/24	1	81.90	0	0.00	82.90	1	727	0.14%
2019/07/23	1	82.30	0	0.00	81.00	1	727	0.14%
2019/07/22	9	82.50	2	82.35	82.00	7	719	0.97%
2019/07/19	2	78.05	2	78.10	79.20	0	707	0.00%
2019/07/18	5	77.82	0	0.00	77.70	5	703	0.71%
2019/07/17	3	86.43	1	86.40	86.50	2	681	0.29%
2019/07/15	0	0.00	1	86.60	87.00	-1	680	-0.15%
2019/07/12	3	85.07	0	0.00	84.60	3	743	0.40%
2019/07/11	0	0.00	1	85.60	85.50	-1	820	-0.12%
2019/07/10	3	85.23	1	85.20	86.10	2	870	0.23%
2019/07/02	0	0.00	1	83.20	83.50	-1	876	-0.11%
2019/07/01	1	82.60	0	0.00	83.30	1	878	0.11%
2019/06/06	2	77.15	0	0.00	76.60	2	1,148	0.17%
2019/05/24	1	83.00	0	0.00	82.00	1	1,306	0.08%
2019/05/10	0	0.00	0	78.70	78.00	0	1,421	0.00%
2019/05/09	0	0.00	1.1	80.23	80.00	-1.1	1,405	-0.08%
2019/05/08	0	0.00	1	82.20	81.90	-1	1,400	-0.07%
2019/04/30	0	0.00	1	81.30	81.30	-1	1,449	-0.07%
2019/04/25	1	84.70	0	0.00	85.00	1	1,468	0.07%
2019/04/24	0	0.00	1	83.70	83.30	-1	1,466	-0.07%
2019/04/22	0	0.00	2	86.15	84.30	-2	1,483	-0.13%
2019/04/19	3.1	87.47	31	86.19	85.80	-27.9	1,482	-1.88%
2019/04/18	40	88.77	15	87.20	86.80	25	1,452	1.72%
2019/04/17	8	84.08	3	86.50	84.10	5	1,371	0.36%
2019/04/16	1	83.20	5	82.80	83.10	-4	1,285	-0.31%
2019/04/11	0	0.00	5	79.80	78.40	-5	1,248	-0.40%
2019/04/08	3	78.57	0	0.00	78.30	3	1,274	0.24%
2019/04/03	0	0.00	1	79.20	79.10	-1	1,281	-0.08%
2019/04/02	0	0.00	2	78.85	79.20	-2	1,298	-0.15%
2019/03/28	0	0.00	3	78.20	77.30	-3	1,304	-0.23%
2019/03/25	1	75.70	0	0.00	75.50	1	1,346	0.07%
2019/03/22	4	77.60	3.2	76.99	77.40	0.8	1,423	0.06%
2019/03/21	8	78.24	6	78.67	78.50	2	1,447	0.14%
2019/03/20	5	77.62	7	78.06	78.80	-2	1,476	-0.14%
2019/03/19	3	79.06	1	79.10	78.20	2	1,503	0.13%
2019/03/18	2	76.50	0	0.00	76.50	2	1,457	0.14%
2019/03/15	2	77.25	2	78.00	77.00	0	1,447	0.00%
2019/03/13	1	76.00	0	0.00	75.00	1	1,403	0.07%
2019/03/12	3	74.50	1	74.50	74.20	2	1,376	0.15%
2019/03/11	2	75.10	0	0.00	75.00	2	1,374	0.15%
2019/03/08	0	0.00	2	73.20	74.50	-2	1,392	-0.14%
2019/03/07	0	0.00	1	74.10	73.20	-1	1,450	-0.07%
2019/03/06	0	0.00	1	73.90	73.90	-1	1,457	-0.07%
2019/03/05	1	76.30	3	76.70	74.30	-2	1,475	-0.14%
2019/03/04	1	73.60	1	74.00	74.90	0	1,423	0.00%
2019/02/27	1	73.20	1	73.50	73.50	0	1,404	0.00%
2019/02/26	1	73.90	2	74.35	72.30	-1	1,401	-0.07%
2019/02/25	1	73.40	2	73.75	73.70	-1	1,396	-0.07%
2019/02/19	0.1	70.60	0	0.00	70.60	0.1	1,379	0.01%
2019/02/18	2	70.20	0	0.00	70.00	2	1,441	0.14%
2019/02/15	1.1	73.09	0	0.00	72.90	1.1	1,412	0.07%
2019/02/12	0	0.00	1	72.60	73.80	-1	1,415	-0.07%
2019/01/30	0	0.00	1	71.20	70.70	-1	1,464	-0.07%
2019/01/25	1	71.50	0	0.00	71.50	1	1,513	0.07%
2019/01/22	3	72.13	2	71.80	70.70	1	1,492	0.07%
2019/01/21	2	72.70	2	72.40	72.30	0	1,484	0.00%
2019/01/16	6	72.15	5	71.50	71.90	1	1,449	0.07%
2019/01/14	0	0.00	1	70.00	69.70	-1	1,400	-0.07%
2019/01/11	0	0.00	1	70.00	69.10	-1	1,397	-0.07%
2019/01/07	1	68.20	0	0.00	68.00	1	1,385	0.07%
2019/01/04	0	0.00	1	65.30	67.10	-1	1,391	-0.07%
2019/01/03	1	67.50	0	0.00	66.90	1	1,420	0.07%
2019/01/02	2	67.25	2	67.50	66.50	0	1,413	0.00%
2018/12/27	3	70.13	0	0.00	69.80	3	1,412	0.21%
2018/12/24	4	72.00	4	73.40	73.40	0	1,372	0.00%
2018/12/22	0	0.00	1	72.60	72.50	-1	1,361	-0.07%
2018/12/21	0	0.00	2	73.10	73.70	-2	1,355	-0.15%
2018/12/20	1	71.60	0	0.00	71.20	1	1,338	0.07%
2018/12/19	1	72.00	2	73.65	71.60	-1	1,326	-0.08%
2018/12/18	1	73.60	1	74.10	72.70	0	1,307	0.00%
2018/12/17	2	75.35	3	76.20	74.60	-1	1,280	-0.08%
2018/12/14	1	72.50	3	71.70	71.90	-2	1,200	-0.17%
2018/12/13	4	71.05	0	0.00	70.70	4	1,160	0.34%
2018/12/12	1	72.80	2	72.80	71.80	-1	1,118	-0.09%
2018/12/07	2	66.95	0	0.00	67.60	2	1,061	0.19%
2018/12/06	5	67.30	2	66.30	66.10	3	1,061	0.28%
2018/12/05	1	69.40	0	0.00	69.50	1	1,051	0.10%
2018/12/04	1	71.40	1	72.00	71.40	0	1,051	0.00%
2018/12/03	0	0.00	2	72.05	72.50	-2	1,052	-0.19%
2018/11/30	1	71.30	1	71.50	70.10	0	1,017	0.00%
2018/11/28	0	0.00	3	67.70	68.00	-3	937	-0.32%
2018/11/27	1	65.20	0	0.00	65.90	1	913	0.11%
2018/11/22	1	64.70	0	0.00	64.70	1	898	0.11%
2018/11/21	1	64.00	0	0.00	64.70	1	885	0.11%
2018/11/20	1	65.30	0	0.00	64.70	1	884	0.11%
2018/11/19	1	65.20	1	63.90	65.60	0	886	0.00%
2018/11/16	3	65.57	0	0.00	64.30	3	879	0.34%
2018/11/15	0	0.00	1	61.80	64.10	-1	858	-0.12%
2018/11/14	1	67.60	0	0.00	67.30	1	788	0.13%
2018/11/13	1	65.70	10	66.06	66.80	-9	778	-1.16%
2018/11/12	8	73.66	0	0.00	73.00	8	742	1.08%
2018/11/09	3	75.60	1	74.90	74.90	2	742	0.27%
2018/11/08	4	76.93	1	77.50	76.10	3	782	0.38%
2018/11/07	2	76.95	4	76.58	77.50	-2	756	-0.26%
2018/11/06	4	74.58	1	74.70	73.70	3	734	0.41%
2018/11/05	3	76.20	0	0.00	75.00	3	741	0.40%
2018/10/31	1	72.60	0	0.00	73.00	1	695	0.14%
2018/10/29	1	67.50	0	0.00	68.40	1	689	0.14%
2018/10/08	2	79.25	0	0.00	80.00	2	833	0.24%
2018/10/05	1	79.40	1	75.70	80.50	0	906	0.00%
2018/10/04	2	84.95	8	84.00	83.80	-6	879	-0.68%
2018/09/28	2	89.10	1	88.90	88.50	1	1,045	0.10%
2018/09/27	1	89.50	0	0.00	89.00	1	1,100	0.09%
2018/09/26	0	0.00	1	90.80	90.30	-1	1,151	-0.09%
2018/09/14	1	92.80	1	93.80	94.00	0	1,259	0.00%
2018/09/11	2	93.10	0	0.00	94.40	2	1,284	0.16%
2018/09/10	3	94.27	0	0.00	93.00	3	1,293	0.23%
2018/09/04	1	100.00	0	0.00	101.00	1	1,448	0.07%
2018/08/29	1	103.50	0	0.00	103.00	1	1,554	0.06%
2018/08/28	0	0.00	2	103.50	102.50	-2	1,568	-0.13%
2018/08/27	1	100.50	1	100.50	102.50	0	1,589	0.00%
2018/08/24	1	101.00	0	0.00	100.50	1	1,615	0.06%
2018/08/22	1	103.00	0	0.00	103.00	1	1,693	0.06%
2018/08/16	0	0.00	3	107.17	106.50	-3	1,789	-0.17%
2018/08/15	4	107.75	1	107.50	106.50	3	1,794	0.17%
2018/08/02	1	107.50	0	0.00	105.50	1	1,728	0.06%
2018/08/01	1	106.50	0	0.00	108.00	1	1,723	0.06%
2018/07/18	3	113.00	0	0.00	112.00	3	1,714	0.18%
2018/07/13	1	114.50	1	114.00	114.00	0	1,638	0.00%
2018/07/10	0	0.00	1	113.00	115.00	-1	1,556	-0.06%
2018/07/09	1	111.00	0	0.00	111.00	1	1,522	0.07%
2018/07/06	1	109.50	0	0.00	110.00	1	1,499	0.07%
2018/07/05	1	108.00	1	103.50	103.50	0	1,541	0.00%
2018/07/04	0	0.00	3	109.67	107.50	-3	1,533	-0.20%
2018/07/03	0	0.00	4	106.50	106.50	-4	1,552	-0.26%
2018/07/02	5	107.00	1	105.50	105.50	4	1,567	0.26%
2018/06/29	2	105.00	2	104.75	104.00	0	1,657	0.00%
2018/06/21	1	102.50	0	0.00	102.00	1	2,160	0.05%
2018/06/14	0	104.50	0	0.00	104.50	0	2,236	0.00%
2018/06/13	2	111.50	2	111.50	105.50	0	2,223	0.00%
2018/06/12	1	104.50	2	105.25	111.00	-1	2,141	-0.05%
2018/06/07	1	106.50	2	104.25	104.00	-1	2,067	-0.05%
2018/06/06	1	101.00	0	0.00	102.50	1	2,017	0.05%
2018/06/01	2	102.50	0	0.00	102.50	2	1,989	0.10%
2018/05/31	12	103.50	12	103.00	103.00	0	2,017	0.00%
2018/05/16	0	0.00	1	92.20	93.30	-1	1,962	-0.05%
2018/05/10	1	95.20	0	0.00	94.20	1	1,984	0.05%
2018/04/24	2	89.40	0	0.00	87.80	2	2,223	0.09%
2018/04/13	7	96.09	0	0.00	95.70	7	2,186	0.32%
2018/04/12	1	97.30	1	97.00	95.20	0	2,202	0.00%
2018/04/11	4	98.08	1	99.70	96.10	3	2,193	0.14%
2018/04/10	1	106.00	1	107.50	105.50	0	2,129	0.00%
2018/04/09	1	109.50	0	0.00	109.50	1	2,097	0.05%
2018/04/02	4	106.25	13	106.62	103.50	-9	2,010	-0.45%
2018/03/31	11	105.50	1	107.00	105.00	10	1,899	0.53%
2018/03/30	1	101.00	0	0.00	100.00	1	1,741	0.06%
2018/03/28	1	97.50	1	95.90	96.80	0	1,586	0.00%
2018/03/27	1	101.00	2	101.25	100.00	-1	1,511	-0.07%
2018/03/26	1	91.10	0	0.00	92.30	1	1,336	0.07%
2018/03/22	0	0.00	1	95.00	94.40	-1	1,302	-0.08%
2018/03/05	0	0.00	1	91.90	92.90	-1	1,266	-0.08%
2018/03/02	3	92.53	2	92.80	91.10	1	1,252	0.08%
2018/02/06	0	0.00	10	80.96	81.00	-10	1,233	-0.81%
2018/02/02	1	85.00	1	85.50	85.20	0	1,227	0.00%
2018/01/31	2	85.40	1	85.00	85.40	1	1,258	0.08%
2018/01/29	3	87.33	0	0.00	87.00	3	1,343	0.22%
2018/01/26	1	87.00	0	0.00	86.70	1	1,353	0.07%
2018/01/22	1	95.00	2	94.35	93.80	-1	1,288	-0.08%
2018/01/19	0	0.00	1.1	94.05	93.90	-1.1	1,215	-0.09%
2018/01/17	2	87.40	0	0.00	87.30	2	1,092	0.18%
2018/01/16	2	87.95	0	0.00	87.80	2	1,105	0.18%
2018/01/12	1	87.60	0	0.00	88.00	1	1,118	0.09%
2018/01/10	2	88.60	1	90.10	89.00	1	1,117	0.09%